Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.720	15.730	15.390	15.480	15.457	2,187,890
2023-10-31	15.790	15.970	15.530	15.630	15.607	2,018,747
2023-10-30	15.920	16.260	15.680	15.910	15.886	2,464,500
2023-10-27	15.950	16.030	15.680	15.920	15.896	1,685,500
2023-10-26	15.820	15.940	15.520	15.910	15.886	1,600,900
2023-10-25	15.770	16.000	15.580	15.760	15.736	1,509,325
2023-10-24	15.180	15.730	14.990	15.690	15.666	1,905,600
2023-10-23	15.710	15.710	14.940	15.060	15.037	2,918,218
2023-10-20	16.000	16.240	15.510	15.600	15.577	2,421,800
2023-10-19	16.130	16.550	16.060	16.070	16.046	1,989,200
2023-10-18	16.450	16.460	15.880	16.200	16.176	2,256,200
2023-10-17	16.530	16.570	16.170	16.330	16.305	2,304,600
2023-10-16	16.670	16.790	16.330	16.510	16.485	2,398,100
2023-10-13	16.670	16.770	16.400	16.670	16.645	3,362,400
2023-10-12	16.420	16.700	16.250	16.670	16.645	2,551,400
2023-10-11	16.240	16.550	16.140	16.420	16.395	2,203,900
2023-10-10	16.380	16.550	16.140	16.230	16.206	1,874,800
2023-10-09	16.720	16.820	16.290	16.390	16.365	3,155,400
2023-09-28	15.770	16.730	15.760	16.550	16.525	5,205,968
2023-09-27	16.090	16.150	15.830	15.840	15.816	1,712,000
2023-09-26	16.030	16.250	16.030	16.090	16.066	1,424,400
2023-09-25	15.870	16.290	15.870	16.140	16.116	2,799,049
2023-09-22	15.420	15.970	15.420	15.970	15.946	2,583,900
2023-09-21	15.450	15.690	15.300	15.420	15.397	1,952,360
2023-09-20	15.680	15.860	15.480	15.510	15.487	2,187,400
2023-09-19	16.210	16.300	15.620	15.680	15.656	2,831,717
2023-09-18	15.940	16.580	15.740	16.110	16.086	3,669,693
2023-09-15	15.850	16.110	15.720	15.870	15.846	2,101,793
2023-09-14	16.220	16.220	15.770	15.850	15.826	2,209,100
2023-09-13	16.200	16.490	15.990	16.160	16.136	2,124,200
2023-09-12	16.460	16.580	16.330	16.500	16.475	1,644,292
2023-09-11	16.350	16.550	16.190	16.380	16.355	3,767,000
2023-09-08	16.450	16.580	16.200	16.310	16.286	1,866,702
2023-09-07	16.740	16.780	16.310	16.450	16.425	2,730,700
2023-09-06	16.510	16.800	16.410	16.780	16.755	1,720,800
2023-09-05	16.700	16.750	16.440	16.560	16.535	1,967,760
2023-09-04	16.520	16.900	16.350	16.650	16.625	3,365,100
2023-09-01	16.420	16.560	16.150	16.400	16.375	3,389,900
2023-08-31	16.400	16.590	16.030	16.260	16.236	2,937,100
2023-08-30	15.850	16.450	15.850	16.350	16.325	4,543,700
2023-08-29	15.010	16.000	14.860	15.970	15.946	5,824,765
2023-08-28	15.720	16.330	14.860	14.930	14.908	4,806,096
2023-08-25	15.210	15.530	14.900	15.070	15.047	4,998,956
2023-08-24	15.660	15.750	15.200	15.220	15.197	2,867,065
2023-08-23	15.730	15.820	15.320	15.480	15.457	2,611,900
2023-08-22	15.890	16.040	15.410	15.790	15.766	4,758,264
2023-08-21	15.900	16.300	15.670	15.780	15.756	5,251,915
2023-08-18	17.010	17.030	15.720	16.160	16.136	9,053,000
2023-08-17	16.480	17.140	16.440	17.000	16.974	3,256,200
2023-08-16	16.770	16.930	16.540	16.560	16.535	1,817,000
2023-08-15	17.190	17.190	16.730	16.850	16.825	2,180,665
2023-08-14	16.590	17.070	16.450	17.030	17.004	4,314,700
2023-08-11	16.880	17.200	16.580	16.620	16.595	2,875,480
2023-08-10	17.060	17.060	16.680	16.990	16.965	2,834,965
2023-08-09	17.380	17.380	16.900	17.060	17.034	3,044,000
2023-08-08	17.510	17.720	17.370	17.380	17.354	3,616,587
2023-08-07	17.400	17.760	17.110	17.510	17.484	5,196,996
2023-08-04	16.850	17.700	16.850	17.290	17.264	6,923,489
2023-08-03	16.600	17.110	16.600	16.880	16.855	3,999,280
2023-08-02	16.820	16.870	16.500	16.840	16.815	5,039,320

← NewerPage 13 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.