Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.010	17.090	16.730	16.930	16.905	5,677,437
2023-07-31	16.820	17.410	16.220	17.190	17.164	15,538,321
2023-07-28	18.380	18.740	16.560	16.930	16.905	23,212,149
2023-07-27	19.500	19.530	18.690	18.980	18.952	7,625,720
2023-07-26	20.390	20.410	18.880	19.100	19.071	11,631,470
2023-07-25	20.330	20.450	19.630	20.110	20.080	9,696,200
2023-07-24	21.490	21.550	19.580	19.820	19.790	17,475,624
2023-07-21	20.830	21.760	20.600	21.490	21.458	19,292,491
2023-07-20	20.410	21.860	20.410	20.810	20.779	17,838,288
2023-07-19	19.170	20.850	19.000	20.310	20.280	14,755,033
2023-07-18	19.180	19.460	18.900	19.030	19.001	3,506,799
2023-07-17	19.000	19.380	18.400	19.080	19.051	7,409,442
2023-07-14	18.150	19.190	17.860	19.110	19.081	6,445,400
2023-07-13	18.420	18.470	17.970	18.150	18.123	3,065,563
2023-07-12	18.510	18.890	18.250	18.280	18.253	4,425,560
2023-07-11	18.050	18.970	17.820	18.780	18.752	8,163,200
2023-07-10	18.580	18.580	17.530	18.090	18.063	5,286,676
2023-07-07	18.870	19.280	18.300	18.470	18.442	8,659,581
2023-07-06	17.700	19.570	17.690	18.870	18.842	17,250,124
2023-07-05	17.750	18.300	17.560	17.780	17.753	4,673,645
2023-07-04	17.360	18.060	17.260	17.750	17.723	4,479,877
2023-07-03	17.330	17.600	17.280	17.400	17.374	2,162,240
2023-06-30	17.210	17.430	17.120	17.330	17.304	2,265,800
2023-06-29	17.350	17.560	17.190	17.240	17.214	2,360,400
2023-06-28	17.100	17.400	16.580	17.280	17.254	3,932,945
2023-06-27	16.500	17.240	16.500	17.170	17.144	2,998,399
2023-06-26	16.930	17.450	16.600	16.660	16.635	3,698,767
2023-06-21	17.390	17.390	16.770	17.030	17.004	2,281,000
2023-06-20	17.540	17.840	16.650	17.260	17.234	5,116,500
2023-06-19	17.010	17.670	16.940	17.500	17.474	4,185,453
2023-06-16	17.000	17.190	16.820	16.940	16.915	2,518,400
2023-06-15	17.300	17.400	16.930	16.990	16.965	2,843,388
2023-06-14	17.760	17.970	17.360	17.430	17.404	3,643,940
2023-06-13	17.850	18.170	17.670	17.950	17.923	4,506,900
2023-06-12	16.620	18.270	16.460	17.850	17.823	8,871,845
2023-06-09	16.420	16.910	16.350	16.560	16.535	1,748,700
2023-06-08	16.590	16.660	16.260	16.400	16.375	2,357,100
2023-06-07	16.620	16.780	16.510	16.640	16.615	1,865,500
2023-06-06	16.930	16.940	16.540	16.700	16.675	2,201,600
2023-06-05	16.810	17.280	16.810	16.840	16.815	2,607,661
2023-06-02	17.150	17.280	16.810	16.880	16.855	2,914,963
2023-06-01	16.850	17.360	16.710	17.140	17.114	2,612,100
2023-05-31	17.360	17.610	16.950	16.950	16.925	3,272,852
2023-05-30	16.800	17.550	16.510	17.360	17.334	4,616,096
2023-05-29	17.000	17.240	16.850	16.880	16.855	2,930,109
2023-05-26	17.190	17.370	16.770	16.870	16.845	4,078,520
2023-05-25	17.130	17.620	16.860	17.390	17.364	5,992,937
2023-05-24	17.140	17.250	16.550	17.060	17.034	2,929,316
2023-05-23	17.130	17.200	16.860	17.140	17.114	2,818,600
2023-05-22	17.400	17.560	16.850	17.130	17.104	3,796,653
2023-05-19	17.300	17.740	17.030	17.360	17.334	5,647,430
2023-05-18	18.150	18.220	17.110	17.300	17.274	7,632,776
2023-05-17	17.180	18.160	17.010	18.130	18.103	8,223,095
2023-05-16	17.070	17.530	16.910	17.120	17.094	3,428,600
2023-05-15	17.510	17.750	17.070	17.310	17.284	3,837,443
2023-05-12	17.870	18.260	17.250	17.280	17.254	5,580,000
2023-05-11	16.920	18.140	16.920	17.810	17.783	6,984,702
2023-05-10	16.460	17.270	16.200	16.920	16.895	5,309,100
2023-05-09	16.690	16.720	16.180	16.340	16.315	4,898,367
2023-05-08	17.190	17.210	16.690	16.720	16.695	4,795,500

← NewerPage 14 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.