Hangzhou Anysoft Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.520	36.610	34.870	35.800	35.800	11,850,700
2026-04-23	36.010	37.800	35.860	36.900	36.900	14,062,370
2026-04-22	34.810	36.800	34.560	36.640	36.640	13,103,750
2026-04-21	36.310	36.400	34.700	35.310	35.310	11,489,300
2026-04-20	35.980	38.960	35.980	36.770	36.770	20,444,320
2026-04-17	36.300	36.300	34.910	35.710	35.710	14,694,500
2026-04-16	35.420	36.800	35.420	36.250	36.250	22,001,811
2026-04-15	35.420	35.600	34.200	34.840	34.840	12,440,610
2026-04-14	35.600	36.180	34.930	35.290	35.290	19,225,000
2026-04-13	34.180	35.190	34.110	34.630	34.630	12,188,700
2026-04-10	35.040	35.300	34.490	34.570	34.570	15,271,800
2026-04-09	35.000	35.500	34.460	34.960	34.960	24,895,900
2026-04-08	31.620	36.610	31.620	36.610	36.610	24,947,740
2026-04-07	31.630	32.290	30.180	30.510	30.510	9,635,327
2026-04-03	32.360	33.120	31.240	31.690	31.690	9,058,126
2026-04-02	33.310	33.390	31.600	31.920	31.920	10,031,590
2026-04-01	33.010	33.900	32.440	33.440	33.440	13,560,030
2026-03-31	32.820	33.400	32.090	32.100	32.100	7,839,616
2026-03-30	31.800	33.320	31.180	33.220	33.220	10,903,290
2026-03-27	32.230	33.800	31.920	32.500	32.500	10,077,900
2026-03-26	33.910	34.080	32.520	32.690	32.690	11,212,570
2026-03-25	33.110	34.680	33.110	33.900	33.900	17,993,100
2026-03-24	32.000	34.580	30.720	33.400	33.400	22,935,350
2026-03-23	31.820	32.390	31.060	31.300	31.300	12,631,200
2026-03-20	34.820	35.490	32.700	32.890	32.890	20,900,199
2026-03-19	36.010	37.000	34.600	35.000	35.000	30,549,740
2026-03-18	29.880	35.240	29.880	35.240	35.240	20,851,500
2026-03-17	30.940	30.950	29.280	29.370	29.370	4,773,184
2026-03-16	30.260	30.700	29.750	30.690	30.690	3,363,400
2026-03-13	31.330	31.680	30.160	30.250	30.250	5,166,084
2026-03-12	32.150	32.270	31.410	31.710	31.710	4,357,116
2026-03-11	32.480	32.990	32.150	32.170	32.170	6,425,300
2026-03-10	32.410	33.280	31.890	32.640	32.640	9,676,900
2026-03-09	28.890	32.660	28.510	32.350	32.350	12,825,800
2026-03-06	28.500	30.640	28.460	29.720	29.720	6,196,500
2026-03-05	28.860	29.090	28.380	28.670	28.670	4,176,200
2026-03-04	28.150	28.570	27.620	28.030	28.030	4,723,900
2026-03-03	30.600	30.710	28.540	28.650	28.650	6,077,075
2026-03-02	31.000	31.720	30.340	30.400	30.400	7,279,325
2026-02-27	30.200	32.410	30.010	31.780	31.780	8,871,256
2026-02-26	29.900	31.240	29.700	30.660	30.660	8,331,400
2026-02-25	30.500	30.880	29.770	29.910	29.910	7,794,000
2026-02-24	32.700	32.720	29.920	30.330	30.330	10,537,850
2026-02-13	32.300	33.970	32.260	32.430	32.430	11,412,130
2026-02-12	33.360	33.430	31.110	32.410	32.410	14,547,990
2026-02-11	32.240	32.710	31.700	32.060	32.060	8,573,853
2026-02-10	31.030	33.180	30.800	32.240	32.240	13,774,290
2026-02-09	29.630	33.000	29.630	30.900	30.900	12,036,750
2026-02-06	28.270	29.210	27.950	28.730	28.730	3,540,700
2026-02-05	28.180	28.950	28.020	28.360	28.360	2,889,000
2026-02-04	29.100	29.190	28.050	28.370	28.370	4,006,700
2026-02-03	28.320	29.390	28.010	29.330	29.330	5,094,500
2026-02-02	28.010	28.750	27.240	28.020	28.020	5,493,800
2026-01-30	29.610	29.730	28.950	29.230	29.230	4,178,409
2026-01-29	29.900	30.720	29.020	29.630	29.630	6,121,700
2026-01-28	30.520	30.970	29.980	30.050	30.050	5,251,809
2026-01-27	30.500	31.250	29.510	30.430	30.430	6,033,200
2026-01-26	30.400	31.000	29.700	30.550	30.550	6,981,300
2026-01-23	30.170	30.440	29.880	30.300	30.300	4,546,382
2026-01-22	29.730	30.200	29.570	30.110	30.110	4,474,622

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	0.1100 CNY
2021-07-12	0.1000 CNY
2020-07-14	0.4600 CNY
2019-07-02	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.