Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.720	19.400	17.900	18.350	18.350	9,100,500
2026-07-22	16.870	19.540	16.770	18.900	18.900	14,903,520
2026-07-21	16.900	17.170	14.340	17.170	17.170	14,161,706
2026-07-20	18.600	18.690	16.400	16.880	16.880	9,413,100
2026-07-17	20.090	20.260	18.210	18.320	18.320	8,038,756
2026-07-16	19.700	20.740	19.000	20.080	20.080	6,041,405
2026-07-15	19.910	20.560	19.580	19.890	19.890	5,050,800
2026-07-14	20.370	20.370	19.260	19.810	19.810	7,024,100
2026-07-13	22.970	23.240	19.880	20.080	20.080	9,467,300
2026-07-10	23.310	23.940	22.910	22.930	22.930	5,900,716
2026-07-09	23.660	24.250	22.680	23.460	23.460	5,417,700
2026-07-08	24.700	24.750	23.440	23.550	23.550	6,129,774
2026-07-07	26.040	26.280	24.550	24.700	24.700	6,331,200
2026-07-06	28.430	28.450	25.980	26.000	26.000	9,194,300
2026-07-03	27.140	28.540	26.680	28.080	28.080	8,291,000
2026-07-02	27.940	27.980	26.800	26.810	26.810	9,770,064
2026-07-01	28.620	29.080	27.600	27.940	27.940	8,680,186
2026-06-30	25.510	28.860	25.340	28.370	28.370	12,920,773
2026-06-29	26.850	27.260	25.030	25.430	25.430	8,070,540
2026-06-26	27.870	29.770	26.720	27.000	27.000	10,355,617
2026-06-25	27.420	29.500	27.180	28.260	28.260	9,123,356
2026-06-24	28.280	28.600	26.720	27.400	27.400	8,514,891
2026-06-23	26.640	28.780	26.470	28.120	28.120	8,946,500
2026-06-22	26.670	26.990	25.680	26.900	26.900	7,123,600
2026-06-18	26.800	27.240	26.460	26.820	26.820	4,596,769
2026-06-17	28.270	28.270	26.750	26.990	26.990	6,321,960
2026-06-16	27.500	28.380	27.330	28.120	28.120	5,282,053
2026-06-15	26.660	27.500	26.600	27.500	27.500	4,476,876
2026-06-12	27.750	27.790	26.460	26.750	26.750	6,951,866
2026-06-11	26.000	27.970	25.710	27.210	27.210	9,421,470
2026-06-10	26.570	26.570	25.710	26.060	26.060	4,562,300
2026-06-09	26.420	26.940	25.830	26.750	26.750	4,099,700
2026-06-08	25.980	27.250	25.600	25.900	25.900	4,977,400
2026-06-05	27.610	27.610	26.500	26.920	26.920	4,346,500
2026-06-04	28.340	28.660	27.350	27.610	27.610	4,206,587
2026-06-03	29.200	29.480	28.010	28.330	28.330	4,173,500
2026-06-02	29.200	29.530	27.580	28.770	28.770	5,421,900
2026-06-01	29.870	29.880	28.880	29.180	29.180	5,739,934
2026-05-29	31.860	32.330	29.610	29.960	29.960	8,406,964
2026-05-28	30.040	32.080	30.040	31.860	31.860	8,019,400
2026-05-27	31.850	32.580	29.840	30.100	30.100	7,906,052
2026-05-26	33.000	33.000	31.500	31.940	31.940	5,867,444
2026-05-25	33.220	33.740	32.510	33.000	33.000	5,560,600
2026-05-22	31.550	33.330	31.140	33.190	33.190	7,789,161
2026-05-21	33.630	33.800	31.140	31.370	31.370	7,205,678
2026-05-20	33.880	34.580	33.300	33.470	33.470	5,174,249
2026-05-19	33.390	34.460	32.710	34.190	34.190	8,313,029
2026-05-18	33.700	34.470	32.840	33.380	33.380	9,735,160
2026-05-15	35.150	35.790	33.500	33.660	33.660	10,421,900
2026-05-14	35.070	36.450	34.810	35.070	35.070	9,256,540
2026-05-13	35.050	36.000	34.500	35.070	35.070	7,084,200
2026-05-12	34.660	36.000	34.190	35.200	35.200	10,097,950
2026-05-11	35.010	35.670	34.170	34.700	34.700	14,719,760
2026-05-08	32.700	34.980	32.300	34.590	34.590	21,556,420
2026-05-07	30.800	32.640	30.630	32.410	32.410	11,362,500
2026-05-06	30.590	31.110	30.200	30.760	30.760	8,195,227
2026-04-30	28.810	30.700	28.650	30.580	30.580	11,384,800
2026-04-29	28.760	29.080	28.160	28.960	28.960	4,946,200
2026-04-28	28.580	28.980	28.250	28.770	28.770	4,555,700
2026-04-27	27.670	28.910	27.320	28.790	28.790	5,870,900

← NewerPage 2 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.