Hangzhou Anysoft Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.870	27.580	26.710	27.050	27.050	3,022,200
2025-04-25	27.000	27.490	26.790	26.960	26.960	2,968,400
2025-04-24	27.600	27.720	26.720	26.790	26.790	3,945,500
2025-04-23	27.660	28.190	27.600	27.850	27.850	4,663,100
2025-04-22	28.390	28.500	27.280	27.400	27.400	4,556,100
2025-04-21	26.810	27.680	26.730	27.620	27.620	4,346,900
2025-04-18	26.270	27.220	26.100	26.900	26.900	4,001,200
2025-04-17	25.920	26.770	25.920	26.260	26.260	3,246,200
2025-04-16	27.070	27.340	25.890	26.300	26.300	5,191,000
2025-04-15	27.450	28.130	26.820	27.350	27.350	6,633,300
2025-04-14	27.580	27.870	26.930	27.050	27.050	4,116,500
2025-04-11	26.900	27.600	26.370	27.070	27.070	3,916,000
2025-04-10	27.330	27.880	26.880	26.920	26.920	5,744,200
2025-04-09	24.500	26.750	22.810	26.310	26.310	7,499,600
2025-04-08	25.530	26.620	24.390	25.330	25.330	6,345,600
2025-04-07	26.980	27.880	23.750	25.030	25.030	9,502,950
2025-04-03	29.800	30.350	29.400	29.680	29.680	3,318,800
2025-04-02	29.870	30.980	29.770	30.140	30.140	3,902,700
2025-04-01	30.690	30.990	29.810	29.860	29.860	3,835,000
2025-03-31	29.560	30.900	29.220	30.450	30.450	5,803,500
2025-03-28	30.150	30.890	29.950	30.050	30.050	3,792,898
2025-03-27	31.050	31.080	30.110	30.150	30.150	4,632,674
2025-03-26	30.800	31.390	30.710	30.930	30.930	4,707,400
2025-03-25	32.560	32.720	30.740	30.800	30.800	7,796,400
2025-03-24	33.400	33.810	31.920	32.800	32.800	7,473,325
2025-03-21	34.880	35.270	33.700	33.840	33.840	9,187,150
2025-03-20	35.570	37.550	34.710	35.400	35.400	13,761,350
2025-03-19	36.180	36.680	34.910	35.350	35.350	9,850,950
2025-03-18	37.030	37.510	35.800	36.900	36.900	11,374,050
2025-03-17	35.830	36.730	34.630	36.170	36.170	9,421,000
2025-03-14	35.890	36.490	35.210	36.020	36.020	9,488,700
2025-03-13	37.170	37.760	35.100	36.080	36.080	13,721,460
2025-03-12	36.000	38.980	36.000	37.770	37.770	19,855,260
2025-03-11	34.630	35.600	34.420	35.240	35.240	6,599,328
2025-03-10	35.710	36.000	34.810	35.660	35.660	8,483,300
2025-03-07	36.660	38.140	35.880	36.290	36.290	15,027,300
2025-03-06	36.380	38.200	36.380	37.910	37.910	19,811,100
2025-03-05	35.080	36.240	34.650	35.650	35.650	14,271,710
2025-03-04	32.180	34.360	31.810	33.830	33.830	10,373,950
2025-03-03	33.850	34.060	32.000	32.600	32.600	9,999,108
2025-02-28	37.690	37.690	33.330	33.600	33.600	15,592,250
2025-02-27	36.600	39.120	34.800	38.190	38.190	22,748,590
2025-02-26	36.680	37.400	35.760	36.920	36.920	14,370,270
2025-02-25	36.000	37.390	34.850	36.680	36.680	19,088,400
2025-02-24	37.050	39.090	37.050	37.800	37.800	26,250,789
2025-02-21	39.750	42.150	39.000	40.100	40.100	40,419,328
2025-02-20	42.000	42.800	37.860	37.860	37.860	46,832,887
2025-02-19	36.000	37.200	34.810	37.200	37.200	20,267,859
2025-02-18	33.400	33.630	30.800	31.000	31.000	22,244,100
2025-02-17	36.820	37.000	32.910	33.400	33.400	31,962,400
2025-02-14	34.900	35.490	32.700	34.290	34.290	26,397,891
2025-02-13	35.520	36.180	32.380	34.900	34.900	31,947,789
2025-02-12	35.060	35.650	32.610	34.000	34.000	27,136,711
2025-02-11	31.920	35.640	31.190	33.800	33.800	30,459,689
2025-02-10	30.420	34.160	30.420	32.410	32.410	26,613,721
2025-02-07	28.940	32.380	28.460	30.600	30.600	17,073,631
2025-02-06	28.230	29.350	28.000	28.850	28.850	11,927,620
2025-02-05	27.470	30.550	27.290	29.100	29.100	14,444,430
2025-01-27	27.010	27.750	26.060	26.630	26.630	7,924,860
2025-01-24	23.980	26.420	23.620	26.300	26.300	8,921,519

← NewerPage 7 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.