Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.160	12.950	11.940	12.070	12.052	8,137,300
2024-04-29	10.700	12.440	10.600	12.360	12.341	13,229,081
2024-04-26	11.200	11.290	10.970	11.070	11.053	4,053,469
2024-04-25	10.890	11.300	10.860	11.160	11.143	4,965,200
2024-04-24	10.560	10.920	10.520	10.920	10.904	5,445,228
2024-04-23	10.440	10.690	10.270	10.560	10.544	6,638,837
2024-04-22	10.670	10.950	10.300	10.450	10.434	4,912,000
2024-04-19	11.170	11.180	10.550	10.650	10.634	8,029,500
2024-04-18	11.810	11.860	11.000	11.140	11.123	10,086,407
2024-04-17	11.700	12.270	11.210	12.160	12.142	16,790,254
2024-04-16	12.880	12.950	11.750	11.840	11.822	7,171,551
2024-04-15	13.620	13.800	12.440	12.900	12.881	6,239,668
2024-04-12	13.550	13.970	13.550	13.700	13.679	4,652,600
2024-04-11	13.100	13.730	13.000	13.570	13.550	7,702,300
2024-04-10	13.740	13.790	12.900	13.150	13.130	6,702,728
2024-04-09	13.550	13.800	13.550	13.750	13.729	2,328,316
2024-04-08	13.980	14.110	13.690	13.690	13.669	4,853,768
2024-04-03	13.760	14.380	13.520	14.170	14.149	6,668,275
2024-04-02	14.200	14.230	13.710	13.890	13.869	5,478,945
2024-04-01	14.390	14.400	13.970	14.180	14.159	5,458,743
2024-03-29	13.900	14.330	13.900	14.240	14.219	3,959,213
2024-03-28	13.550	14.200	13.510	13.900	13.879	7,239,220
2024-03-27	13.620	14.150	13.520	13.680	13.659	9,665,471
2024-03-26	13.520	13.970	13.490	13.600	13.580	6,309,932
2024-03-25	13.800	14.070	13.400	13.500	13.480	6,277,600
2024-03-22	13.870	14.050	13.510	13.910	13.889	6,573,720
2024-03-21	13.800	14.200	13.680	13.970	13.949	6,353,920
2024-03-20	13.190	13.880	13.170	13.850	13.829	7,019,500
2024-03-19	13.400	13.550	13.160	13.190	13.170	6,330,428
2024-03-18	13.200	13.740	12.950	13.520	13.500	9,294,487
2024-03-15	12.570	13.310	12.400	13.150	13.130	6,984,538
2024-03-14	12.660	12.850	12.350	12.580	12.561	4,974,800
2024-03-13	12.640	12.960	12.500	12.730	12.711	5,290,841
2024-03-12	12.600	12.770	12.280	12.690	12.671	6,839,866
2024-03-11	12.350	12.780	11.920	12.510	12.491	6,540,802
2024-03-08	12.390	12.630	12.050	12.190	12.172	5,963,500
2024-03-07	12.950	13.170	12.040	12.220	12.202	10,826,151
2024-03-06	11.780	13.490	11.620	13.010	12.990	11,832,144
2024-03-05	11.850	12.120	11.590	11.630	11.613	4,333,700
2024-03-04	11.950	12.090	11.620	11.870	11.852	3,609,800
2024-03-01	11.850	12.030	11.600	11.850	11.832	4,077,981
2024-02-29	11.500	11.990	11.320	11.820	11.802	6,533,751
2024-02-28	12.700	13.090	11.500	11.560	11.543	9,460,488
2024-02-27	12.470	12.650	12.260	12.650	12.631	6,546,970
2024-02-26	12.500	12.880	12.300	12.610	12.591	5,699,300
2024-02-23	11.650	12.580	11.580	12.510	12.491	6,296,540
2024-02-22	11.280	11.600	11.280	11.570	11.553	4,072,500
2024-02-21	11.000	11.680	10.710	11.290	11.273	6,101,240
2024-02-20	10.640	11.190	10.410	10.940	10.924	6,362,021
2024-02-19	10.170	11.090	10.170	10.500	10.484	9,507,659
2024-02-08	8.590	10.260	8.300	10.130	10.115	11,409,708
2024-02-07	9.360	9.610	8.240	8.590	8.577	10,830,044
2024-02-06	9.190	9.900	8.160	9.320	9.306	9,683,947
2024-02-05	10.850	10.990	9.190	9.400	9.386	9,409,165
2024-02-02	11.520	11.820	10.430	10.830	10.814	5,495,564
2024-02-01	11.730	11.740	11.120	11.430	11.413	5,299,000
2024-01-31	12.350	12.760	11.580	11.650	11.633	5,004,600
2024-01-30	12.920	12.920	12.410	12.450	12.431	3,671,900
2024-01-29	13.460	13.680	12.860	12.920	12.901	3,890,800
2024-01-26	13.780	13.850	13.340	13.430	13.410	3,669,119

← NewerPage 11 of 21 · 1,219 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.