Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.500	32.180	31.500	32.110	32.110	4,613,900
2025-07-24	31.160	31.660	31.140	31.550	31.550	2,667,100
2025-07-23	31.430	31.790	30.960	31.150	31.150	3,952,400
2025-07-22	31.930	32.170	31.180	31.420	31.420	4,921,600
2025-07-21	32.230	32.440	31.920	32.170	32.170	3,794,300
2025-07-18	32.830	32.900	32.180	32.390	32.390	4,148,000
2025-07-17	32.060	32.730	31.760	32.500	32.500	5,106,500
2025-07-16	32.510	33.190	32.220	32.250	32.250	7,793,256
2025-07-15	31.390	32.280	31.350	32.270	32.270	5,558,700
2025-07-14	31.910	31.920	31.250	31.590	31.590	4,281,200
2025-07-11	31.590	32.080	31.230	31.960	31.960	3,633,400
2025-07-10	32.180	32.250	31.450	31.670	31.670	3,124,700
2025-07-09	31.990	32.500	31.770	32.020	32.020	4,625,300
2025-07-08	31.200	32.150	30.900	32.140	32.140	5,357,589
2025-07-07	31.170	31.420	30.700	31.000	31.000	4,021,600
2025-07-04	31.670	32.200	31.320	31.390	31.390	4,853,796
2025-07-03	31.200	32.560	31.000	31.650	31.650	6,350,965
2025-07-02	31.400	31.660	30.850	31.200	31.200	3,390,600
2025-07-01	32.210	32.300	31.260	31.680	31.680	4,860,413
2025-06-30	31.100	32.860	31.100	31.820	31.820	7,063,100
2025-06-27	30.460	31.500	30.460	31.040	31.040	5,237,586
2025-06-26	30.780	31.100	30.460	30.550	30.550	4,394,646
2025-06-25	30.310	30.790	30.200	30.760	30.760	4,122,100
2025-06-24	29.790	30.390	29.490	30.300	30.300	3,601,300
2025-06-23	28.580	29.430	28.580	29.410	29.410	2,641,400
2025-06-20	29.550	29.800	28.550	28.900	28.900	3,674,960
2025-06-19	29.900	30.490	29.410	29.560	29.560	3,906,360
2025-06-18	29.810	30.380	29.500	30.130	30.130	3,064,304
2025-06-17	29.800	30.250	29.600	30.000	30.000	2,770,299
2025-06-16	29.000	30.180	29.000	29.970	29.970	3,746,166
2025-06-13	30.530	30.840	29.200	29.200	29.200	5,650,166
2025-06-12	30.800	31.540	30.580	30.840	30.840	4,403,300
2025-06-11	31.240	31.570	30.950	31.000	31.000	4,355,700
2025-06-10	32.190	32.270	30.940	31.400	31.400	6,311,166
2025-06-09	31.970	32.410	31.730	32.190	32.190	6,278,430
2025-06-06	31.480	32.690	31.200	32.110	32.110	9,785,700
2025-06-05	30.720	31.500	30.300	31.490	31.490	7,760,330
2025-06-04	30.090	31.440	30.090	30.750	30.750	6,576,870
2025-06-03	29.880	30.500	29.730	30.000	30.000	3,944,700
2025-05-30	31.070	31.270	29.910	30.050	30.050	5,812,099
2025-05-29	30.500	31.470	30.500	31.390	31.390	7,131,285
2025-05-28	30.890	31.300	29.890	31.110	31.110	7,550,400
2025-05-27	31.440	31.800	30.640	30.760	30.760	8,341,963
2025-05-26	30.150	30.650	29.770	30.500	30.500	4,292,100
2025-05-23	30.660	30.790	29.730	29.770	29.770	5,066,836
2025-05-22	30.850	31.390	30.320	30.700	30.700	4,957,700
2025-05-21	31.720	31.750	30.910	31.020	31.020	5,647,840
2025-05-20	32.000	32.290	31.580	31.850	31.850	5,165,062
2025-05-19	32.450	32.670	31.770	32.220	32.220	4,748,212
2025-05-16	31.310	32.470	31.310	32.300	32.300	6,201,349
2025-05-15	33.880	33.880	31.790	31.890	31.890	11,053,280
2025-05-14	33.000	34.530	32.750	34.530	34.530	16,950,561
2025-05-13	33.140	33.680	32.420	33.290	33.290	12,251,480
2025-05-12	32.620	32.850	32.110	32.650	32.650	7,574,896
2025-05-09	33.000	33.110	32.030	32.350	32.350	8,203,926
2025-05-08	33.120	33.680	33.060	33.090	33.090	10,533,530
2025-05-07	34.960	35.170	33.020	33.780	33.780	17,363,410
2025-05-06	33.330	35.850	32.330	34.730	34.730	22,912,090
2025-04-30	31.520	35.650	31.200	33.170	33.170	25,139,619
2025-04-29	28.000	32.460	28.000	32.460	32.460	16,669,699

← NewerPage 6 of 21 · 1,219 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.