Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.480	11.740	11.350	11.370	11.370	2,897,900
2024-07-26	11.520	11.560	11.350	11.550	11.550	1,835,900
2024-07-25	11.080	11.480	10.980	11.460	11.460	3,834,600
2024-07-24	11.470	11.590	11.050	11.060	11.060	4,383,800
2024-07-23	11.840	11.900	11.430	11.470	11.470	5,406,800
2024-07-22	11.920	12.250	11.870	11.890	11.890	6,340,400
2024-07-19	11.700	12.080	11.650	11.950	11.950	4,489,624
2024-07-18	11.800	12.190	11.570	11.810	11.810	6,143,840
2024-07-17	11.860	12.210	11.790	11.900	11.900	5,651,329
2024-07-16	11.720	11.950	11.400	11.900	11.900	5,214,469
2024-07-15	12.500	12.590	11.800	11.860	11.860	11,669,200
2024-07-12	11.910	12.920	11.860	12.800	12.800	13,711,042
2024-07-11	12.200	12.240	11.900	12.020	12.020	7,171,569
2024-07-10	11.930	12.250	11.730	12.020	12.020	8,241,953
2024-07-09	12.060	12.150	11.510	11.920	11.920	8,036,028
2024-07-08	11.710	12.320	11.450	12.070	12.070	11,024,181
2024-07-05	12.260	13.540	11.850	11.900	11.900	10,095,300
2024-07-04	12.400	12.760	12.100	12.220	12.220	5,474,936
2024-07-03	11.810	12.590	11.620	12.470	12.470	11,180,231
2024-07-02	11.350	12.140	11.290	11.780	11.780	6,370,543
2024-07-01	11.620	11.690	11.050	11.360	11.360	4,290,813
2024-06-28	11.340	11.820	11.210	11.620	11.620	4,630,360
2024-06-27	11.370	11.740	11.220	11.300	11.300	3,878,442
2024-06-26	10.880	11.460	10.730	11.410	11.410	4,914,724
2024-06-25	11.100	11.250	10.720	10.840	10.840	4,680,360
2024-06-24	11.360	11.440	10.890	10.960	10.960	5,503,460
2024-06-21	11.860	11.860	11.510	11.540	11.540	4,086,200
2024-06-20	12.170	12.400	11.710	11.850	11.850	8,599,200
2024-06-19	12.280	12.670	12.130	12.320	12.320	7,215,248
2024-06-18	11.640	12.580	11.570	12.290	12.290	10,903,200
2024-06-17	11.800	12.100	11.610	11.660	11.660	4,931,702
2024-06-14	11.980	12.060	11.690	11.920	11.920	5,001,000
2024-06-13	11.780	12.130	11.640	11.880	11.880	6,658,100
2024-06-12	12.840	12.840	11.600	11.900	11.900	8,696,200
2024-06-11	11.510	11.700	11.140	11.650	11.650	8,143,728
2024-06-07	11.830	12.180	11.430	11.810	11.810	13,691,300
2024-06-06	14.000	14.140	11.750	11.830	11.830	31,131,748
2024-06-05	14.220	15.420	13.790	14.400	14.400	32,663,598
2024-06-04	13.900	14.060	12.650	12.850	12.850	12,498,268
2024-06-03	13.800	14.150	13.450	13.730	13.730	7,907,122
2024-05-31	13.330	13.770	13.200	13.580	13.580	3,335,740
2024-05-30	13.510	13.720	13.280	13.300	13.280	3,012,000
2024-05-29	13.360	14.060	13.360	13.520	13.500	4,989,900
2024-05-28	12.500	13.740	12.500	13.450	13.430	8,209,426
2024-05-27	13.160	13.460	12.590	12.860	12.841	5,047,164
2024-05-24	13.500	13.570	13.220	13.270	13.250	1,971,700
2024-05-23	13.810	13.810	13.260	13.400	13.380	3,169,451
2024-05-22	13.640	14.100	13.580	13.680	13.659	3,457,082
2024-05-21	13.780	13.890	13.400	13.770	13.749	2,273,100
2024-05-20	13.330	13.850	13.000	13.780	13.759	5,476,564
2024-05-17	12.900	13.340	12.700	13.330	13.310	4,237,266
2024-05-16	12.770	13.250	12.770	12.900	12.881	3,174,400
2024-05-15	13.210	13.210	12.660	12.770	12.751	4,553,800
2024-05-14	12.550	13.450	12.550	13.210	13.190	5,660,964
2024-05-13	13.020	13.100	12.480	12.540	12.521	5,727,113
2024-05-10	13.730	13.750	13.110	13.220	13.200	5,395,518
2024-05-09	13.230	13.980	13.000	13.790	13.769	9,614,418
2024-05-08	13.040	13.450	12.720	13.170	13.150	6,972,700
2024-05-07	12.200	13.190	12.120	13.020	13.000	8,757,323
2024-05-06	12.170	12.370	11.900	12.200	12.182	5,875,001

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.0200 CNY
2021-06-15	0.0846 CNY
2020-07-07	0.1000 CNY
2019-06-28	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.