Hangzhou Anysoft Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.780 | 30.020 | 27.700 | 28.450 | 28.450 | 17,265,539 |
| 2024-10-29 | 29.770 | 29.810 | 27.280 | 27.610 | 27.610 | 16,182,400 |
| 2024-10-28 | 27.000 | 30.120 | 26.550 | 29.860 | 29.860 | 18,508,461 |
| 2024-10-25 | 25.700 | 26.110 | 25.200 | 25.830 | 25.830 | 3,982,900 |
| 2024-10-24 | 25.300 | 26.260 | 25.090 | 25.490 | 25.490 | 3,412,000 |
| 2024-10-23 | 26.500 | 26.500 | 25.440 | 25.530 | 25.530 | 6,009,600 |
| 2024-10-22 | 26.000 | 27.330 | 25.770 | 26.140 | 26.140 | 7,089,700 |
| 2024-10-21 | 25.350 | 26.500 | 25.330 | 26.090 | 26.090 | 7,578,200 |
| 2024-10-18 | 24.540 | 25.850 | 24.130 | 25.340 | 25.340 | 7,065,583 |
| 2024-10-17 | 23.990 | 25.000 | 23.990 | 24.380 | 24.380 | 6,658,150 |
| 2024-10-16 | 23.500 | 24.600 | 23.180 | 23.990 | 23.990 | 4,157,950 |
| 2024-10-15 | 24.090 | 24.840 | 23.420 | 23.660 | 23.660 | 4,724,600 |
| 2024-10-14 | 23.400 | 24.270 | 22.850 | 24.220 | 24.220 | 3,854,900 |
| 2024-10-11 | 24.080 | 24.300 | 22.880 | 23.420 | 23.420 | 4,349,202 |
| 2024-10-10 | 24.730 | 25.500 | 24.010 | 24.440 | 24.440 | 4,797,163 |
| 2024-10-09 | 27.870 | 27.870 | 24.300 | 24.300 | 24.300 | 8,674,626 |
| 2024-10-08 | 30.870 | 30.870 | 26.200 | 28.950 | 28.950 | 12,551,700 |
| 2024-09-30 | 22.880 | 25.900 | 22.420 | 25.890 | 25.890 | 8,511,400 |
| 2024-09-27 | 20.860 | 22.440 | 20.700 | 22.170 | 22.170 | 4,826,200 |
| 2024-09-26 | 20.170 | 20.760 | 19.940 | 20.670 | 20.670 | 2,953,600 |
| 2024-09-25 | 19.990 | 20.600 | 19.890 | 20.190 | 20.190 | 2,932,600 |
| 2024-09-24 | 19.730 | 19.850 | 18.930 | 19.850 | 19.850 | 2,680,100 |
| 2024-09-23 | 19.170 | 19.770 | 19.170 | 19.540 | 19.540 | 1,523,900 |
| 2024-09-20 | 19.220 | 19.760 | 19.210 | 19.340 | 19.340 | 1,338,100 |
| 2024-09-19 | 18.970 | 19.400 | 18.610 | 19.280 | 19.280 | 1,688,800 |
| 2024-09-18 | 19.250 | 19.390 | 18.340 | 18.690 | 18.690 | 1,577,000 |
| 2024-09-13 | 19.830 | 19.890 | 19.090 | 19.090 | 19.090 | 1,686,000 |
| 2024-09-12 | 19.950 | 20.130 | 19.700 | 19.800 | 19.800 | 1,674,800 |
| 2024-09-11 | 20.130 | 20.400 | 19.700 | 19.770 | 19.770 | 1,870,200 |
| 2024-09-10 | 19.250 | 20.230 | 18.930 | 20.160 | 20.160 | 3,433,600 |
| 2024-09-09 | 19.280 | 19.540 | 19.000 | 19.270 | 19.270 | 1,354,350 |
| 2024-09-06 | 20.140 | 20.290 | 19.370 | 19.380 | 19.380 | 2,202,478 |
| 2024-09-05 | 19.990 | 20.400 | 19.750 | 20.220 | 20.220 | 2,376,600 |
| 2024-09-04 | 20.260 | 20.500 | 19.820 | 20.030 | 20.030 | 2,912,600 |
| 2024-09-03 | 19.750 | 20.680 | 19.480 | 20.600 | 20.600 | 3,937,734 |
| 2024-09-02 | 20.420 | 20.800 | 19.680 | 19.750 | 19.750 | 2,934,300 |
| 2024-08-30 | 19.590 | 20.580 | 19.270 | 20.200 | 20.200 | 3,249,134 |
| 2024-08-29 | 19.040 | 19.790 | 18.680 | 19.470 | 19.470 | 2,891,600 |
| 2024-08-28 | 19.080 | 19.850 | 18.700 | 19.330 | 19.330 | 3,113,938 |
| 2024-08-27 | 20.360 | 20.590 | 19.060 | 19.180 | 19.180 | 5,317,751 |
| 2024-08-26 | 21.740 | 21.990 | 20.550 | 20.730 | 20.730 | 8,220,014 |
| 2024-08-23 | 20.110 | 21.120 | 19.560 | 21.100 | 21.100 | 6,541,757 |
| 2024-08-22 | 20.100 | 20.880 | 19.780 | 20.320 | 20.320 | 3,265,900 |
| 2024-08-21 | 20.470 | 21.190 | 20.010 | 20.180 | 20.180 | 3,257,826 |
| 2024-08-20 | 20.220 | 20.380 | 19.810 | 20.190 | 20.190 | 1,781,600 |
| 2024-08-19 | 20.490 | 20.660 | 20.080 | 20.140 | 20.140 | 2,086,426 |
| 2024-08-16 | 20.400 | 20.980 | 20.190 | 20.640 | 20.640 | 3,428,274 |
| 2024-08-15 | 19.850 | 20.700 | 19.510 | 20.440 | 20.440 | 4,786,830 |
| 2024-08-14 | 18.580 | 20.380 | 18.540 | 20.190 | 20.190 | 4,683,700 |
| 2024-08-13 | 18.250 | 18.660 | 18.210 | 18.490 | 18.490 | 1,172,278 |
| 2024-08-12 | 18.790 | 18.870 | 18.340 | 18.490 | 18.490 | 989,478 |
| 2024-08-09 | 19.190 | 19.380 | 18.790 | 18.790 | 18.790 | 1,173,400 |
| 2024-08-08 | 19.500 | 19.560 | 18.710 | 19.080 | 19.080 | 1,303,700 |
| 2024-08-07 | 19.110 | 19.890 | 19.010 | 19.480 | 19.480 | 1,477,100 |
| 2024-08-06 | 19.200 | 19.560 | 18.970 | 19.170 | 19.170 | 1,406,900 |
| 2024-08-05 | 19.840 | 20.130 | 18.960 | 19.000 | 19.000 | 1,566,300 |
| 2024-08-02 | 20.200 | 20.510 | 19.830 | 19.890 | 19.890 | 1,260,900 |
| 2024-08-01 | 20.550 | 20.800 | 20.420 | 20.510 | 20.510 | 1,782,400 |
| 2024-07-31 | 19.630 | 21.200 | 19.630 | 20.620 | 20.620 | 2,613,467 |
| 2024-07-30 | 19.260 | 20.380 | 19.260 | 19.600 | 19.600 | 1,839,800 |
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.