Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.280	13.620	13.030	13.090	13.070	4,137,897
2022-05-10	12.670	13.250	12.670	13.160	13.140	3,001,339
2022-05-09	12.750	13.420	12.750	12.890	12.871	3,238,335
2022-05-06	12.800	13.030	12.550	12.840	12.821	2,749,222
2022-05-05	12.860	13.170	12.560	12.970	12.951	3,668,914
2022-04-29	11.940	13.080	11.860	12.950	12.931	6,552,739
2022-04-28	11.920	12.150	11.600	11.760	11.742	4,102,210
2022-04-27	11.450	11.970	11.020	11.960	11.942	4,656,870
2022-04-26	12.120	12.200	11.450	11.530	11.513	4,792,800
2022-04-25	13.420	13.420	12.010	12.030	12.012	8,302,961
2022-04-22	14.010	14.170	13.680	13.730	13.709	3,949,100
2022-04-21	14.810	14.870	14.100	14.200	14.179	3,048,526
2022-04-20	15.030	15.240	14.760	14.890	14.868	3,179,595
2022-04-19	15.380	15.600	14.960	15.060	15.037	4,017,990
2022-04-18	14.760	15.340	14.560	15.290	15.267	6,855,078
2022-04-15	14.890	14.890	14.500	14.760	14.738	2,546,542
2022-04-14	14.780	15.150	14.730	14.970	14.948	2,516,728
2022-04-13	14.830	15.340	14.450	14.740	14.718	4,879,642
2022-04-12	14.650	14.880	14.250	14.870	14.848	3,547,291
2022-04-11	15.090	15.240	14.440	14.660	14.638	4,534,224
2022-04-08	15.770	15.800	15.050	15.130	15.107	3,742,988
2022-04-07	16.410	16.500	15.600	15.680	15.656	3,792,700
2022-04-06	16.190	16.590	16.170	16.410	16.385	3,230,492
2022-04-01	16.420	16.540	16.130	16.180	16.156	3,668,760
2022-03-31	16.530	16.760	16.120	16.680	16.655	2,884,393
2022-03-30	16.250	16.500	16.120	16.490	16.465	2,896,297
2022-03-29	16.600	16.870	16.030	16.160	16.136	3,073,300
2022-03-28	16.730	16.920	16.230	16.550	16.525	2,614,700
2022-03-25	17.140	17.180	16.700	16.730	16.705	3,119,500
2022-03-24	17.150	17.150	16.720	16.830	16.805	3,420,300
2022-03-23	17.210	17.420	17.090	17.180	17.154	2,292,353
2022-03-22	17.530	17.530	17.060	17.210	17.184	3,252,500
2022-03-21	17.300	17.870	17.200	17.480	17.454	3,704,600
2022-03-18	17.090	17.400	16.900	17.300	17.274	3,236,800
2022-03-17	16.640	17.550	16.640	17.130	17.104	5,348,565
2022-03-16	16.250	16.650	15.800	16.500	16.475	6,392,765
2022-03-15	17.000	17.080	15.800	15.860	15.836	6,379,100
2022-03-14	17.600	17.800	17.100	17.100	17.074	4,468,500
2022-03-11	17.720	17.880	17.250	17.870	17.843	4,680,139
2022-03-10	18.170	18.500	17.780	17.850	17.823	4,861,198
2022-03-09	18.360	18.400	17.100	17.730	17.703	5,578,727
2022-03-08	19.260	19.260	18.110	18.280	18.253	5,194,300
2022-03-07	19.540	19.540	18.830	19.020	18.991	3,595,530
2022-03-04	19.950	20.100	19.350	19.450	19.421	4,849,978
2022-03-03	20.250	20.360	19.610	19.670	19.640	4,784,992
2022-03-02	20.320	20.500	20.020	20.160	20.130	3,357,007
2022-03-01	20.220	20.560	20.000	20.390	20.359	4,144,043
2022-02-28	20.580	20.600	19.930	20.200	20.170	5,680,970
2022-02-25	20.860	21.450	20.490	20.530	20.499	7,619,170
2022-02-24	22.590	22.590	20.420	20.860	20.829	13,539,982
2022-02-23	23.230	23.260	22.390	22.670	22.636	8,143,149
2022-02-22	24.080	24.080	22.860	23.030	22.995	5,727,623
2022-02-21	23.460	24.500	23.060	24.030	23.994	5,626,339
2022-02-18	23.290	23.500	22.850	23.370	23.335	4,510,188
2022-02-17	24.490	25.200	23.430	23.560	23.525	7,016,226
2022-02-16	24.620	25.170	24.040	24.060	24.024	8,972,870
2022-02-15	22.760	24.410	22.730	24.140	24.104	12,274,290
2022-02-14	21.950	23.030	21.820	22.400	22.366	6,553,653
2022-02-11	23.200	23.260	21.930	22.340	22.306	9,615,887
2022-02-10	27.720	27.900	22.870	23.500	23.465	20,104,532

← NewerPage 19 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.