Hangzhou Anysoft Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.610 | 24.970 | 24.210 | 24.210 | 24.210 | 4,219,300 |
| 2025-01-22 | 25.500 | 25.550 | 24.140 | 24.150 | 24.150 | 4,642,500 |
| 2025-01-21 | 25.180 | 25.370 | 24.500 | 25.030 | 25.030 | 2,252,100 |
| 2025-01-20 | 24.930 | 25.120 | 24.160 | 25.050 | 25.050 | 2,845,600 |
| 2025-01-17 | 24.900 | 25.300 | 24.420 | 24.540 | 24.540 | 2,941,500 |
| 2025-01-16 | 24.690 | 25.650 | 24.420 | 25.120 | 25.120 | 6,145,300 |
| 2025-01-15 | 24.020 | 24.840 | 24.020 | 24.380 | 24.380 | 4,648,451 |
| 2025-01-14 | 22.690 | 24.260 | 22.590 | 24.130 | 24.130 | 4,991,700 |
| 2025-01-13 | 22.040 | 22.560 | 21.620 | 22.460 | 22.460 | 2,822,278 |
| 2025-01-10 | 23.680 | 23.900 | 22.510 | 22.510 | 22.510 | 4,818,700 |
| 2025-01-09 | 23.690 | 24.090 | 23.460 | 23.830 | 23.830 | 2,510,600 |
| 2025-01-08 | 24.020 | 24.270 | 22.900 | 23.750 | 23.750 | 3,538,100 |
| 2025-01-07 | 23.630 | 24.090 | 23.560 | 24.090 | 24.090 | 2,921,931 |
| 2025-01-06 | 23.640 | 24.330 | 23.280 | 23.610 | 23.610 | 3,269,100 |
| 2025-01-03 | 25.230 | 25.550 | 23.820 | 23.980 | 23.980 | 6,017,750 |
| 2025-01-02 | 25.060 | 25.770 | 24.050 | 24.350 | 24.350 | 4,765,900 |
| 2024-12-31 | 26.350 | 26.620 | 25.010 | 25.080 | 25.080 | 4,510,446 |
| 2024-12-30 | 26.450 | 26.600 | 25.510 | 26.170 | 26.170 | 3,650,703 |
| 2024-12-27 | 26.760 | 27.180 | 26.260 | 26.400 | 26.400 | 5,403,000 |
| 2024-12-26 | 26.160 | 27.120 | 26.100 | 26.670 | 26.670 | 6,064,048 |
| 2024-12-25 | 26.610 | 26.780 | 25.000 | 25.930 | 25.930 | 7,717,396 |
| 2024-12-24 | 27.800 | 28.500 | 26.180 | 26.800 | 26.800 | 10,325,800 |
| 2024-12-23 | 30.590 | 30.770 | 27.810 | 27.900 | 27.900 | 10,508,100 |
| 2024-12-20 | 32.160 | 34.710 | 30.540 | 30.630 | 30.630 | 22,665,051 |
| 2024-12-19 | 29.950 | 31.950 | 29.270 | 31.900 | 31.900 | 15,547,900 |
| 2024-12-18 | 28.910 | 30.720 | 27.520 | 30.710 | 30.710 | 14,740,550 |
| 2024-12-17 | 29.000 | 32.160 | 28.230 | 29.450 | 29.450 | 15,478,170 |
| 2024-12-16 | 28.500 | 29.480 | 27.700 | 29.240 | 29.240 | 8,891,871 |
| 2024-12-13 | 28.330 | 29.230 | 28.270 | 28.600 | 28.600 | 6,207,150 |
| 2024-12-12 | 29.280 | 29.490 | 28.430 | 28.640 | 28.640 | 6,041,263 |
| 2024-12-11 | 29.000 | 29.700 | 28.700 | 29.300 | 29.300 | 6,287,750 |
| 2024-12-10 | 29.600 | 29.620 | 28.670 | 29.030 | 29.030 | 7,557,902 |
| 2024-12-09 | 29.000 | 29.750 | 28.520 | 28.810 | 28.810 | 5,888,580 |
| 2024-12-06 | 29.020 | 29.930 | 28.500 | 29.130 | 29.130 | 8,630,004 |
| 2024-12-05 | 27.710 | 29.150 | 27.710 | 28.940 | 28.940 | 7,720,265 |
| 2024-12-04 | 28.200 | 28.660 | 27.530 | 27.810 | 27.810 | 5,298,600 |
| 2024-12-03 | 28.700 | 28.860 | 27.670 | 28.410 | 28.410 | 9,215,387 |
| 2024-12-02 | 28.450 | 30.500 | 28.280 | 29.370 | 29.370 | 14,711,300 |
| 2024-11-29 | 28.150 | 28.570 | 27.380 | 28.310 | 28.310 | 9,527,353 |
| 2024-11-28 | 27.920 | 28.680 | 27.270 | 27.280 | 27.280 | 5,916,852 |
| 2024-11-27 | 26.610 | 27.910 | 26.100 | 27.910 | 27.910 | 7,492,219 |
| 2024-11-26 | 26.040 | 27.500 | 26.040 | 26.830 | 26.830 | 5,240,500 |
| 2024-11-25 | 26.030 | 26.680 | 24.900 | 26.440 | 26.440 | 4,554,667 |
| 2024-11-22 | 26.950 | 27.900 | 25.700 | 25.700 | 25.700 | 5,272,900 |
| 2024-11-21 | 27.000 | 27.210 | 26.400 | 26.940 | 26.940 | 3,573,185 |
| 2024-11-20 | 25.700 | 27.600 | 25.680 | 27.180 | 27.180 | 5,350,600 |
| 2024-11-19 | 25.430 | 25.940 | 24.950 | 25.880 | 25.880 | 3,034,400 |
| 2024-11-18 | 27.100 | 27.460 | 24.780 | 25.470 | 25.470 | 5,309,750 |
| 2024-11-15 | 26.690 | 27.860 | 26.600 | 26.780 | 26.780 | 5,935,650 |
| 2024-11-14 | 27.700 | 28.110 | 26.650 | 26.700 | 26.700 | 5,137,700 |
| 2024-11-13 | 27.650 | 28.280 | 27.260 | 27.940 | 27.940 | 4,359,600 |
| 2024-11-12 | 28.550 | 28.550 | 27.580 | 27.820 | 27.820 | 5,789,396 |
| 2024-11-11 | 27.430 | 28.740 | 27.300 | 28.490 | 28.490 | 7,647,284 |
| 2024-11-08 | 27.800 | 28.850 | 27.680 | 27.730 | 27.730 | 11,743,790 |
| 2024-11-07 | 26.100 | 27.530 | 25.690 | 27.240 | 27.240 | 7,533,529 |
| 2024-11-06 | 26.380 | 26.840 | 25.810 | 26.190 | 26.190 | 6,819,704 |
| 2024-11-05 | 25.690 | 26.800 | 25.420 | 26.580 | 26.580 | 6,571,000 |
| 2024-11-04 | 24.600 | 26.030 | 24.600 | 25.830 | 25.830 | 4,758,500 |
| 2024-11-01 | 26.970 | 27.230 | 24.940 | 25.050 | 25.050 | 9,678,171 |
| 2024-10-31 | 27.330 | 28.060 | 26.030 | 27.510 | 27.510 | 13,693,730 |
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.