Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.840	13.690	12.620	13.640	13.620	4,766,500
2024-01-24	12.920	12.980	12.250	12.760	12.741	4,745,800
2024-01-23	12.920	12.920	12.490	12.800	12.781	6,268,054
2024-01-22	13.840	13.940	12.680	12.800	12.781	4,568,352
2024-01-19	14.250	14.250	13.720	13.750	13.729	3,793,847
2024-01-18	14.310	14.400	13.680	14.070	14.049	6,337,100
2024-01-17	14.940	15.090	14.280	14.300	14.279	5,806,900
2024-01-16	15.310	15.610	14.940	14.970	14.948	4,670,900
2024-01-15	15.500	15.500	15.180	15.310	15.287	2,211,400
2024-01-12	15.500	15.750	15.300	15.310	15.287	3,029,600
2024-01-11	15.230	15.560	15.010	15.450	15.427	4,807,440
2024-01-10	16.000	16.000	15.000	15.130	15.107	6,331,200
2024-01-09	16.170	16.470	15.610	15.850	15.826	5,684,200
2024-01-08	16.640	16.810	16.190	16.230	16.206	3,513,900
2024-01-05	16.990	17.160	16.500	16.620	16.595	3,887,200
2024-01-04	17.400	17.400	16.720	16.780	16.755	2,890,688
2024-01-03	17.610	17.740	16.980	17.250	17.224	3,807,300
2024-01-02	18.070	18.280	17.590	17.610	17.584	3,453,500
2023-12-29	17.410	18.190	17.340	18.070	18.043	5,180,054
2023-12-28	17.130	17.850	17.020	17.500	17.474	5,043,420
2023-12-27	17.710	17.930	17.240	17.390	17.364	4,741,349
2023-12-26	18.520	18.550	17.140	17.580	17.554	6,496,474
2023-12-25	18.200	18.660	18.150	18.550	18.522	3,151,500
2023-12-22	18.300	18.980	18.210	18.300	18.273	6,866,165
2023-12-21	17.900	18.370	17.380	18.260	18.233	3,993,600
2023-12-20	18.190	18.680	17.920	18.100	18.073	3,431,174
2023-12-19	17.890	18.190	17.800	18.150	18.123	2,487,009
2023-12-18	17.980	18.340	17.840	17.930	17.903	2,879,000
2023-12-15	18.480	18.480	17.950	18.040	18.013	3,358,400
2023-12-14	18.400	18.640	18.270	18.370	18.342	3,898,840
2023-12-13	18.700	19.270	18.330	18.400	18.372	6,406,400
2023-12-12	18.620	19.070	18.370	18.680	18.652	4,018,200
2023-12-11	18.150	18.950	17.970	18.840	18.812	7,106,613
2023-12-08	18.650	19.440	18.200	18.290	18.263	7,004,800
2023-12-07	19.000	19.150	18.680	18.770	18.742	4,738,827
2023-12-06	18.990	19.990	18.980	19.230	19.201	6,657,239
2023-12-05	19.240	19.670	19.100	19.140	19.111	6,707,821
2023-12-04	18.040	20.160	18.040	19.670	19.640	12,817,368
2023-12-01	18.200	18.450	17.930	18.240	18.213	4,237,038
2023-11-30	19.150	19.190	18.230	18.400	18.372	6,187,821
2023-11-29	18.940	19.250	18.740	19.000	18.971	5,784,213
2023-11-28	18.800	19.190	18.400	19.180	19.151	9,271,722
2023-11-27	17.810	19.100	17.740	18.840	18.812	12,032,110
2023-11-24	17.840	18.180	17.420	17.840	17.813	7,844,585
2023-11-23	17.050	17.960	16.930	17.840	17.813	9,764,786
2023-11-22	17.000	17.350	16.980	17.010	16.984	2,656,520
2023-11-21	17.160	17.280	17.030	17.080	17.054	2,049,752
2023-11-20	17.220	17.370	17.090	17.180	17.154	1,800,300
2023-11-17	17.170	17.260	17.000	17.200	17.174	2,564,728
2023-11-16	17.220	17.370	17.120	17.180	17.154	3,094,046
2023-11-15	17.520	17.570	17.150	17.220	17.194	3,608,037
2023-11-14	17.290	17.590	17.100	17.360	17.334	4,241,337
2023-11-13	17.000	17.240	17.000	17.200	17.174	4,051,200
2023-11-10	16.700	17.320	16.700	17.150	17.124	5,331,549
2023-11-09	16.990	16.990	16.550	16.880	16.855	4,742,332
2023-11-08	16.260	17.470	16.210	16.970	16.945	7,740,285
2023-11-07	16.400	16.440	16.010	16.270	16.246	2,006,902
2023-11-06	16.000	16.400	16.000	16.330	16.305	2,923,700
2023-11-03	15.460	16.010	15.320	16.010	15.986	2,833,787
2023-11-02	15.660	15.680	15.330	15.340	15.317	1,759,200

← NewerPage 12 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.