Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.970	15.300	14.770	15.040	15.017	5,204,845
2022-08-03	15.020	15.490	14.740	14.800	14.778	6,138,128
2022-08-02	15.540	15.580	14.700	14.910	14.888	7,905,300
2022-08-01	15.520	15.770	15.320	15.690	15.666	5,889,844
2022-07-29	15.950	16.020	15.510	15.600	15.577	6,376,360
2022-07-28	15.390	16.350	15.280	15.840	15.816	12,953,851
2022-07-27	15.000	15.340	14.840	15.310	15.287	5,800,148
2022-07-26	14.850	15.050	14.510	15.010	14.987	4,764,234
2022-07-25	15.080	15.350	14.730	14.800	14.778	4,657,035
2022-07-22	15.450	15.450	14.870	14.940	14.918	5,678,920
2022-07-21	15.330	15.690	15.100	15.270	15.247	6,460,711
2022-07-20	15.380	15.640	15.200	15.310	15.287	7,240,911
2022-07-19	15.020	15.530	14.810	15.300	15.277	8,374,816
2022-07-18	14.430	15.100	14.410	14.920	14.898	6,836,185
2022-07-15	14.740	15.100	14.300	14.320	14.299	9,074,871
2022-07-14	14.550	15.440	14.450	14.910	14.888	12,461,998
2022-07-13	14.460	14.660	14.230	14.550	14.528	7,359,272
2022-07-12	15.200	15.260	14.300	14.370	14.348	11,791,405
2022-07-11	15.660	15.660	14.900	15.250	15.227	17,123,115
2022-07-08	13.740	16.480	13.680	15.670	15.646	30,213,697
2022-07-07	13.740	13.870	13.500	13.730	13.709	6,449,021
2022-07-06	14.120	14.320	13.500	13.710	13.689	6,507,694
2022-07-05	14.790	14.810	14.060	14.180	14.159	6,608,099
2022-07-04	14.860	14.980	14.540	14.790	14.768	3,589,200
2022-07-01	14.970	15.130	14.700	14.820	14.798	3,716,394
2022-06-30	15.050	15.280	14.800	14.970	14.948	3,585,476
2022-06-29	15.410	15.430	14.920	14.950	14.928	4,841,341
2022-06-28	15.180	15.510	15.150	15.450	15.427	6,513,397
2022-06-27	15.330	15.360	14.850	14.960	14.938	5,212,556
2022-06-24	14.730	15.500	14.660	15.180	15.157	8,921,814
2022-06-23	14.220	14.820	14.220	14.760	14.738	5,916,926
2022-06-22	14.560	14.860	14.070	14.160	14.139	4,674,041
2022-06-21	14.810	14.950	14.400	14.510	14.488	4,129,941
2022-06-20	14.290	14.860	14.220	14.650	14.628	5,965,400
2022-06-17	14.020	14.220	13.800	14.160	14.139	3,741,588
2022-06-16	13.900	14.250	13.900	14.070	14.049	3,586,464
2022-06-15	13.960	14.230	13.920	13.960	13.939	4,151,086
2022-06-14	14.310	14.310	13.510	13.970	13.949	5,603,339
2022-06-13	14.300	14.630	14.100	14.290	14.269	5,964,746
2022-06-10	13.810	14.700	13.680	14.530	14.508	7,378,957
2022-06-09	14.250	14.270	13.750	13.790	13.769	3,257,760
2022-06-08	14.340	14.570	13.900	14.250	14.229	4,451,870
2022-06-07	14.610	14.800	14.220	14.350	14.328	4,098,604
2022-06-06	14.140	14.700	14.140	14.620	14.598	5,148,546
2022-06-02	13.830	14.300	13.670	14.250	14.229	4,441,856
2022-06-01	13.580	14.130	13.460	13.840	13.819	4,887,946
2022-05-31	13.360	13.600	13.020	13.560	13.540	4,127,228
2022-05-30	13.470	13.650	13.200	13.330	13.310	3,298,400
2022-05-27	13.300	13.910	13.300	13.460	13.440	4,979,624
2022-05-26	13.690	13.730	13.110	13.300	13.280	4,356,348
2022-05-25	13.220	13.550	13.210	13.500	13.480	3,353,712
2022-05-24	14.100	14.370	13.310	13.380	13.360	5,943,576
2022-05-23	13.860	14.090	13.750	13.910	13.889	4,170,993
2022-05-20	13.700	14.470	13.560	13.980	13.959	6,313,496
2022-05-19	13.300	13.560	13.280	13.500	13.480	2,457,616
2022-05-18	13.570	13.780	13.360	13.550	13.530	2,995,831
2022-05-17	13.310	13.540	13.080	13.460	13.440	3,320,435
2022-05-16	13.410	13.950	13.300	13.390	13.370	4,394,492
2022-05-13	13.300	13.400	13.000	13.310	13.290	2,752,500
2022-05-12	13.020	13.450	12.910	13.230	13.210	3,352,900

← NewerPage 18 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.