Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.620	12.800	12.520	12.720	12.701	3,178,423
2022-11-03	12.580	12.750	12.510	12.620	12.601	2,090,855
2022-11-02	12.490	12.810	12.490	12.650	12.631	3,371,500
2022-11-01	12.190	12.590	12.170	12.570	12.551	4,327,155
2022-10-31	12.010	12.290	11.780	12.100	12.082	2,737,190
2022-10-28	12.470	12.520	11.830	11.890	11.872	4,009,142
2022-10-27	12.310	12.680	12.300	12.470	12.451	3,869,400
2022-10-26	12.090	12.560	12.010	12.490	12.471	4,900,189
2022-10-25	12.100	12.430	11.780	12.020	12.002	6,409,024
2022-10-24	12.260	12.400	11.860	11.870	11.852	2,729,200
2022-10-21	12.260	12.340	11.930	12.140	12.122	2,457,000
2022-10-20	11.950	12.310	11.800	12.100	12.082	2,798,800
2022-10-19	12.070	12.170	11.960	11.960	11.942	1,799,400
2022-10-18	12.100	12.390	12.070	12.140	12.122	2,401,180
2022-10-17	11.890	12.340	11.810	12.260	12.242	2,896,090
2022-10-14	11.790	11.970	11.700	11.890	11.872	2,236,222
2022-10-13	11.260	11.810	11.240	11.640	11.623	3,181,643
2022-10-12	10.850	11.340	10.820	11.320	11.303	2,426,026
2022-10-11	10.920	11.030	10.780	10.940	10.924	1,978,387
2022-10-10	11.230	11.340	10.860	10.940	10.924	2,174,192
2022-09-30	11.530	11.540	11.160	11.210	11.193	2,426,260
2022-09-29	11.880	11.980	11.460	11.530	11.513	2,793,371
2022-09-28	11.980	12.050	11.660	11.660	11.643	2,129,100
2022-09-27	11.840	12.020	11.660	12.020	12.002	2,605,525
2022-09-26	11.800	11.850	11.500	11.600	11.583	3,029,556
2022-09-23	12.450	12.450	11.910	11.910	11.892	2,723,000
2022-09-22	12.350	12.550	12.310	12.330	12.312	2,758,138
2022-09-21	12.250	12.570	12.010	12.440	12.421	4,186,184
2022-09-20	11.930	12.360	11.930	12.290	12.272	5,000,392
2022-09-19	11.930	12.040	11.630	11.800	11.782	4,294,914
2022-09-16	12.700	12.750	11.980	11.980	11.962	6,402,938
2022-09-15	13.340	13.400	12.600	12.740	12.721	6,227,600
2022-09-14	13.250	13.390	13.140	13.340	13.320	2,715,300
2022-09-13	13.100	13.520	13.080	13.450	13.430	5,004,622
2022-09-09	13.040	13.110	12.810	13.080	13.060	2,932,301
2022-09-08	13.330	13.380	12.940	13.000	12.981	3,433,500
2022-09-07	13.400	13.480	13.120	13.250	13.230	4,622,128
2022-09-06	13.500	13.570	13.350	13.470	13.450	3,028,440
2022-09-05	13.530	13.700	13.360	13.460	13.440	3,103,100
2022-09-02	13.510	13.650	13.370	13.630	13.610	3,793,718
2022-09-01	13.830	14.010	13.360	13.430	13.410	5,678,400
2022-08-31	13.870	14.130	13.560	13.830	13.809	6,637,284
2022-08-30	13.900	14.240	13.610	13.790	13.769	5,225,908
2022-08-29	13.860	14.040	13.610	13.950	13.929	5,899,700
2022-08-26	14.450	14.730	14.090	14.160	14.139	6,875,200
2022-08-25	15.390	15.390	14.440	14.650	14.628	7,360,171
2022-08-24	16.220	16.220	15.200	15.410	15.387	8,570,652
2022-08-23	16.080	16.300	15.840	16.220	16.196	5,049,046
2022-08-22	16.380	16.490	16.000	16.140	16.116	6,396,300
2022-08-19	16.600	16.960	16.230	16.280	16.256	10,381,053
2022-08-18	15.900	16.790	15.780	16.520	16.495	11,747,569
2022-08-17	15.520	16.200	15.470	16.040	16.016	8,084,660
2022-08-16	15.470	15.620	15.350	15.480	15.457	4,529,324
2022-08-15	15.760	15.770	15.360	15.470	15.447	4,886,856
2022-08-12	15.700	16.100	15.600	15.750	15.726	6,542,345
2022-08-11	15.290	15.950	15.290	15.770	15.746	7,185,497
2022-08-10	15.170	15.480	15.020	15.330	15.307	4,712,700
2022-08-09	15.500	15.550	15.100	15.200	15.177	4,296,597
2022-08-08	15.290	15.390	15.010	15.340	15.317	4,697,291
2022-08-05	15.150	15.420	15.050	15.280	15.257	4,955,681

← NewerPage 17 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.