Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.610	29.920	29.010	29.700	29.700	6,222,353
2026-01-20	31.290	31.300	29.550	29.940	29.940	11,554,200
2026-01-19	30.300	30.300	29.450	29.490	29.490	3,757,500
2026-01-16	30.560	30.920	29.460	30.100	30.100	4,672,700
2026-01-15	31.100	31.380	30.200	30.610	30.610	5,777,200
2026-01-14	30.480	31.870	30.480	31.540	31.540	8,741,800
2026-01-13	31.640	31.810	30.360	30.480	30.480	7,583,700
2026-01-12	30.630	31.700	30.000	31.590	31.590	9,051,898
2026-01-09	28.990	30.330	28.970	30.300	30.300	6,211,514
2026-01-08	28.560	29.400	28.480	29.020	29.020	3,699,600
2026-01-07	28.900	29.110	28.520	28.580	28.580	3,576,200
2026-01-06	28.800	29.070	28.490	28.960	28.960	3,924,000
2026-01-05	27.800	28.750	27.590	28.700	28.700	4,066,900
2025-12-31	27.230	27.840	27.090	27.650	27.650	2,783,000
2025-12-30	27.450	27.750	27.250	27.260	27.260	2,302,100
2025-12-29	27.790	27.980	27.400	27.490	27.490	1,898,100
2025-12-26	27.600	28.010	27.420	27.630	27.630	2,366,600
2025-12-25	27.360	27.730	27.160	27.640	27.640	2,399,600
2025-12-24	26.880	27.330	26.760	27.330	27.330	1,782,500
2025-12-23	27.230	27.390	26.870	26.880	26.880	1,994,300
2025-12-22	27.270	27.610	27.120	27.290	27.290	1,967,400
2025-12-19	27.210	27.490	27.100	27.170	27.170	1,960,400
2025-12-18	26.810	27.600	26.810	27.200	27.200	2,352,700
2025-12-17	26.530	27.170	26.020	27.170	27.170	2,810,400
2025-12-16	27.410	27.430	26.500	26.520	26.520	2,421,200
2025-12-15	27.680	27.760	27.130	27.300	27.300	2,147,000
2025-12-12	28.200	28.430	27.740	27.770	27.770	2,313,200
2025-12-11	29.140	29.370	28.130	28.180	28.180	2,661,200
2025-12-10	29.320	29.940	28.880	29.260	29.260	3,761,900
2025-12-09	28.420	29.970	28.420	29.540	29.540	5,838,443
2025-12-08	28.270	28.800	28.250	28.580	28.580	2,270,600
2025-12-05	27.650	28.370	27.260	28.230	28.230	2,801,200
2025-12-04	28.420	28.600	27.600	27.630	27.630	3,049,733
2025-12-03	29.400	29.400	28.220	28.400	28.400	3,614,500
2025-12-02	29.800	29.800	29.000	29.290	29.290	2,394,600
2025-12-01	29.570	30.120	29.180	29.670	29.670	3,831,500
2025-11-28	30.000	30.280	29.330	29.610	29.610	3,894,100
2025-11-27	30.200	30.580	29.850	30.000	30.000	3,613,075
2025-11-26	29.870	31.800	29.860	30.150	30.150	5,662,750
2025-11-25	29.870	30.470	29.870	29.960	29.960	4,066,200
2025-11-24	29.180	29.980	28.670	29.760	29.760	3,843,501
2025-11-21	29.170	29.900	28.380	28.900	28.900	4,283,400
2025-11-20	29.700	29.850	29.070	29.540	29.540	2,862,000
2025-11-19	30.240	30.320	29.290	29.380	29.380	3,153,100
2025-11-18	30.740	30.740	30.050	30.200	30.200	4,220,700
2025-11-17	29.070	30.980	28.960	30.800	30.800	7,730,001
2025-11-14	28.800	30.490	28.740	29.330	29.330	6,348,399
2025-11-13	28.790	29.390	28.600	29.280	29.280	2,698,150
2025-11-12	29.180	29.180	28.530	28.790	28.790	2,602,600
2025-11-11	29.500	29.630	28.900	29.130	29.130	3,022,700
2025-11-10	29.700	29.780	29.160	29.410	29.410	3,041,300
2025-11-07	30.190	30.190	29.300	29.560	29.560	3,915,713
2025-11-06	30.410	30.730	30.030	30.250	30.250	2,775,900
2025-11-05	30.480	30.890	30.010	30.490	30.490	3,446,100
2025-11-04	31.650	31.650	30.800	31.050	31.050	3,080,784
2025-11-03	31.550	31.860	31.180	31.610	31.610	3,019,000
2025-10-31	31.000	31.920	30.830	31.450	31.450	3,370,500
2025-10-30	31.850	32.000	30.830	31.050	31.050	6,116,696
2025-10-29	32.600	32.600	32.050	32.480	32.480	3,462,300
2025-10-28	32.300	33.220	31.900	32.600	32.600	3,930,233

← NewerPage 4 of 5 · 241 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.