Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.000	33.160	32.050	32.250	32.250	4,055,052
2025-10-24	32.020	32.750	31.890	32.730	32.730	4,004,744
2025-10-23	32.370	32.410	30.920	31.820	31.820	5,654,200
2025-10-22	33.550	33.550	32.320	32.440	32.440	5,508,956
2025-10-21	33.810	33.950	33.370	33.740	33.740	4,104,096
2025-10-20	33.800	34.600	33.350	33.800	33.800	6,176,152
2025-10-17	33.900	34.990	33.100	33.110	33.110	5,987,000
2025-10-16	34.810	34.810	33.490	33.630	33.630	5,544,006
2025-10-15	32.660	35.280	32.310	34.650	34.650	6,873,400
2025-10-14	34.510	34.990	32.480	32.610	32.610	5,468,250
2025-10-13	33.000	34.330	32.400	34.250	34.250	5,936,826
2025-10-10	36.000	36.080	34.800	34.900	34.900	6,302,510
2025-10-09	36.600	36.990	35.810	36.000	36.000	8,670,900
2025-09-30	36.000	37.980	35.880	36.830	36.830	11,072,900
2025-09-29	36.000	36.170	35.040	35.620	35.620	6,423,800
2025-09-26	36.270	36.870	35.110	35.110	35.110	9,209,000
2025-09-25	36.500	37.900	36.500	36.610	36.610	15,840,600
2025-09-24	34.750	35.950	34.500	35.600	35.600	10,718,750
2025-09-23	34.730	35.480	32.830	34.960	34.960	12,155,300
2025-09-22	32.910	35.290	32.700	34.700	34.700	10,901,480
2025-09-19	33.220	33.730	32.630	32.780	32.780	6,501,499
2025-09-18	34.160	34.900	33.100	33.560	33.560	11,262,700
2025-09-17	33.360	33.860	33.310	33.610	33.610	4,058,700
2025-09-16	32.770	33.730	32.530	33.690	33.690	4,886,900
2025-09-15	33.040	33.200	32.390	32.860	32.860	4,618,100
2025-09-12	32.980	34.170	32.910	33.030	33.030	6,598,932
2025-09-11	32.200	33.180	32.000	33.110	33.110	7,302,486
2025-09-10	31.600	32.360	31.600	31.770	31.770	3,510,900
2025-09-09	32.840	32.840	31.450	31.460	31.460	4,317,300
2025-09-08	32.090	32.570	31.700	32.560	32.560	4,440,800
2025-09-05	31.620	32.200	31.330	32.110	32.110	4,758,500
2025-09-04	32.500	32.660	30.810	31.310	31.310	5,994,220
2025-09-03	33.110	33.200	31.880	32.100	32.100	5,666,400
2025-09-02	34.510	34.620	32.650	32.900	32.900	9,501,269
2025-09-01	35.220	36.300	34.580	34.730	34.730	9,759,993
2025-08-29	35.000	35.790	33.590	34.540	34.540	16,254,680
2025-08-28	35.310	35.980	34.110	35.840	35.840	14,481,300
2025-08-27	34.880	36.490	34.600	35.080	35.080	15,516,950
2025-08-26	34.510	35.000	34.280	34.530	34.530	6,876,400
2025-08-25	35.660	35.880	34.200	34.920	34.920	14,104,310
2025-08-22	33.350	34.830	33.130	34.830	34.830	12,567,530
2025-08-21	33.660	33.930	32.860	33.110	33.110	5,653,800
2025-08-20	33.320	33.700	32.960	33.630	33.630	5,992,000
2025-08-19	33.450	33.850	33.190	33.590	33.590	7,851,714
2025-08-18	32.550	33.860	32.550	33.420	33.420	10,154,700
2025-08-15	31.980	32.600	31.980	32.540	32.540	5,503,500
2025-08-14	32.420	32.960	32.040	32.040	32.040	8,114,100
2025-08-13	32.170	32.870	31.900	32.450	32.450	7,260,196
2025-08-12	31.700	32.200	31.510	32.110	32.110	5,001,604
2025-08-11	31.080	31.950	30.940	31.900	31.900	6,836,625
2025-08-08	32.000	32.070	30.950	31.090	31.090	7,190,300
2025-08-07	32.290	32.420	31.740	32.070	32.070	5,271,500
2025-08-06	31.410	32.270	31.300	32.240	32.240	7,667,146
2025-08-05	31.710	31.950	31.120	31.400	31.400	6,116,607
2025-08-04	31.480	31.840	31.280	31.820	31.820	6,251,600
2025-08-01	31.650	32.080	31.110	31.940	31.940	4,982,900
2025-07-31	31.160	32.140	31.160	31.490	31.490	5,342,000
2025-07-30	31.790	31.950	30.950	31.150	31.150	4,537,500
2025-07-29	31.800	32.080	31.330	31.880	31.880	4,364,310
2025-07-28	33.050	33.800	31.880	31.980	31.980	7,104,500

← NewerPage 5 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.