Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.560	17.690	16.910	16.970	16.945	7,155,000
2023-05-04	17.460	17.900	17.310	17.540	17.514	6,978,656
2023-04-28	16.620	17.710	16.620	17.550	17.524	9,620,734
2023-04-27	16.800	17.680	16.610	16.610	16.585	11,418,699
2023-04-26	16.490	17.450	16.030	17.030	17.004	10,869,901
2023-04-25	16.110	16.950	15.950	16.790	16.765	12,762,016
2023-04-24	14.790	16.740	14.790	16.200	16.176	10,993,416
2023-04-21	14.830	15.380	14.630	14.780	14.758	3,846,200
2023-04-20	14.480	15.050	14.400	14.760	14.738	3,446,608
2023-04-19	14.590	14.730	14.490	14.510	14.488	2,311,700
2023-04-18	14.960	14.980	14.500	14.640	14.618	2,227,400
2023-04-17	15.090	15.220	14.800	14.910	14.888	3,059,900
2023-04-14	14.940	15.230	14.900	15.010	14.987	3,241,700
2023-04-13	15.250	15.340	14.930	14.950	14.928	2,644,640
2023-04-12	15.150	15.400	15.120	15.310	15.287	1,732,900
2023-04-11	15.220	15.360	15.050	15.150	15.127	1,998,300
2023-04-10	15.440	15.700	15.180	15.240	15.217	2,230,480
2023-04-07	15.440	15.700	15.360	15.470	15.447	2,429,788
2023-04-06	15.380	15.540	15.100	15.440	15.417	2,759,000
2023-04-04	15.680	15.840	15.280	15.380	15.357	4,338,772
2023-04-03	15.880	16.150	15.610	15.700	15.676	4,217,220
2023-03-31	15.640	15.950	15.500	15.870	15.846	3,043,720
2023-03-30	15.930	16.070	15.600	15.630	15.607	4,477,700
2023-03-29	15.850	16.200	15.700	15.920	15.896	4,477,800
2023-03-28	16.230	16.550	15.740	15.780	15.756	6,931,584
2023-03-27	15.680	16.290	15.450	16.120	16.096	9,432,131
2023-03-24	15.060	15.880	14.900	15.680	15.656	7,219,980
2023-03-23	14.800	15.290	14.580	15.050	15.027	4,647,840
2023-03-22	14.660	14.830	14.620	14.720	14.698	2,421,200
2023-03-21	14.400	14.660	14.220	14.660	14.638	2,827,100
2023-03-20	14.570	14.610	14.050	14.300	14.279	2,474,800
2023-03-17	14.440	14.680	14.400	14.570	14.548	3,294,604
2023-03-16	14.590	14.840	14.300	14.310	14.289	4,615,564
2023-03-15	14.520	14.900	14.520	14.710	14.688	3,846,844
2023-03-14	14.410	14.610	13.910	14.520	14.498	5,316,320
2023-03-13	14.320	14.870	14.260	14.450	14.428	5,708,900
2023-03-10	14.390	14.950	14.390	14.520	14.498	6,907,900
2023-03-09	14.160	14.630	14.160	14.420	14.398	4,138,167
2023-03-08	14.130	14.370	14.070	14.270	14.249	3,126,200
2023-03-07	14.410	14.600	14.030	14.040	14.019	4,858,800
2023-03-06	14.450	14.490	14.180	14.390	14.368	2,950,500
2023-03-03	14.490	14.560	14.200	14.400	14.378	3,767,201
2023-03-02	14.710	14.810	14.370	14.500	14.478	3,740,452
2023-03-01	14.780	14.950	14.590	14.690	14.668	3,567,000
2023-02-28	14.950	15.060	14.560	14.690	14.668	3,332,600
2023-02-27	15.190	15.280	14.760	14.830	14.808	4,945,300
2023-02-24	15.360	15.550	15.020	15.280	15.257	5,987,484
2023-02-23	15.100	15.590	15.000	15.300	15.277	10,930,824
2023-02-22	14.250	15.550	14.240	15.060	15.037	13,453,655
2023-02-21	14.370	14.390	14.140	14.380	14.358	2,789,400
2023-02-20	13.710	14.300	13.560	14.250	14.229	4,174,000
2023-02-17	13.790	14.010	13.680	13.710	13.689	2,511,100
2023-02-16	14.180	14.320	13.680	13.790	13.769	4,249,891
2023-02-15	14.240	14.350	14.100	14.280	14.259	2,563,500
2023-02-14	14.250	14.440	14.120	14.250	14.229	3,344,776
2023-02-13	14.070	14.670	14.070	14.250	14.229	4,821,900
2023-02-10	14.420	14.420	14.060	14.120	14.099	2,847,900
2023-02-09	13.860	14.390	13.730	14.310	14.289	5,242,791
2023-02-08	14.150	14.150	13.710	13.900	13.879	3,075,200
2023-02-07	13.730	14.120	13.600	14.000	13.979	3,755,176

← NewerPage 15 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.