Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.480	13.930	13.380	13.710	13.689	4,942,300
2023-02-03	13.480	13.720	13.180	13.460	13.440	3,256,450
2023-02-02	13.660	13.800	13.460	13.510	13.490	3,475,487
2023-02-01	13.500	13.720	13.500	13.600	13.580	3,614,500
2023-01-31	13.740	13.750	13.440	13.630	13.610	2,880,100
2023-01-30	13.500	13.780	13.370	13.670	13.649	4,442,887
2023-01-20	13.450	13.450	12.810	13.250	13.230	8,174,230
2023-01-19	13.620	13.700	13.410	13.480	13.460	4,802,746
2023-01-18	13.800	13.940	13.620	13.680	13.659	4,055,689
2023-01-17	13.670	14.050	13.410	13.780	13.759	6,931,310
2023-01-16	12.980	13.900	12.950	13.630	13.610	10,644,659
2023-01-13	13.100	13.140	12.860	12.940	12.921	5,327,800
2023-01-12	12.600	13.440	12.520	13.180	13.160	10,523,933
2023-01-11	12.270	12.830	12.270	12.600	12.581	4,419,733
2023-01-10	12.130	12.410	12.110	12.380	12.361	3,228,952
2023-01-09	12.100	12.230	12.060	12.180	12.162	2,131,648
2023-01-06	12.000	12.330	11.930	12.040	12.022	3,934,018
2023-01-05	11.900	12.050	11.860	12.010	11.992	2,011,000
2023-01-04	11.910	12.000	11.820	11.960	11.942	3,234,776
2023-01-03	11.450	11.900	11.440	11.860	11.842	3,030,076
2022-12-30	11.400	11.520	11.370	11.450	11.433	1,128,576
2022-12-29	11.700	11.700	11.350	11.370	11.353	1,582,212
2022-12-28	11.620	11.790	11.440	11.490	11.473	1,751,648
2022-12-27	11.920	11.920	11.530	11.710	11.692	1,525,416
2022-12-26	11.600	11.750	11.530	11.680	11.662	1,191,176
2022-12-23	11.500	11.600	11.300	11.500	11.483	1,587,100
2022-12-22	11.740	11.820	11.400	11.430	11.413	1,684,700
2022-12-21	12.120	12.120	11.670	11.710	11.692	1,460,400
2022-12-20	12.010	12.060	11.780	11.940	11.922	1,321,100
2022-12-19	12.220	12.370	11.860	11.900	11.882	2,219,952
2022-12-16	12.520	12.530	12.240	12.280	12.262	2,237,000
2022-12-15	12.460	12.710	12.400	12.550	12.531	3,019,488
2022-12-14	12.340	12.560	12.300	12.360	12.341	2,019,900
2022-12-13	12.490	12.530	12.270	12.290	12.272	1,574,500
2022-12-12	12.400	12.550	12.330	12.500	12.481	1,597,200
2022-12-09	12.600	12.670	12.390	12.430	12.411	2,397,419
2022-12-08	12.760	12.850	12.510	12.560	12.541	2,577,242
2022-12-07	12.840	12.910	12.720	12.750	12.731	2,285,300
2022-12-06	12.870	13.050	12.740	12.850	12.831	2,141,485
2022-12-05	13.100	13.160	12.830	12.870	12.851	2,879,584
2022-12-02	12.720	13.030	12.630	12.940	12.921	3,324,666
2022-12-01	12.600	12.770	12.410	12.710	12.691	2,478,882
2022-11-30	12.460	12.610	12.360	12.510	12.491	2,267,800
2022-11-29	12.120	12.500	12.110	12.500	12.481	3,191,423
2022-11-28	12.130	12.260	11.990	12.090	12.072	1,929,600
2022-11-25	12.470	12.520	12.220	12.230	12.212	2,073,685
2022-11-24	12.450	12.740	12.410	12.470	12.451	2,215,185
2022-11-23	12.730	12.850	12.330	12.390	12.371	2,648,200
2022-11-22	12.910	13.070	12.690	12.740	12.721	2,426,119
2022-11-21	13.000	13.080	12.750	12.900	12.881	2,506,324
2022-11-18	13.240	13.490	13.020	13.030	13.010	3,447,823
2022-11-17	13.000	13.220	12.880	13.200	13.180	3,129,125
2022-11-16	13.020	13.100	12.820	13.000	12.981	3,957,300
2022-11-15	12.490	12.840	12.400	12.830	12.811	3,107,599
2022-11-14	12.570	12.740	12.400	12.440	12.421	3,282,400
2022-11-11	12.820	12.900	12.550	12.550	12.531	3,114,600
2022-11-10	12.600	12.740	12.510	12.590	12.571	2,296,400
2022-11-09	12.710	12.850	12.660	12.660	12.641	1,679,700
2022-11-08	12.880	12.880	12.570	12.760	12.741	2,167,800
2022-11-07	12.710	12.870	12.640	12.810	12.791	2,568,100

← NewerPage 16 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.