Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	27.720	27.900	22.870	23.500	23.465	20,104,532
2022-02-09	25.800	27.600	25.510	27.080	27.039	8,198,840
2022-02-08	27.330	27.590	25.170	25.950	25.911	8,498,090
2022-02-07	26.750	28.240	26.050	27.750	27.708	9,851,244
2022-01-28	25.850	26.720	25.610	25.800	25.761	7,806,746
2022-01-27	27.790	27.930	25.800	25.850	25.811	9,851,397
2022-01-26	28.100	28.330	26.890	27.430	27.389	7,652,350
2022-01-25	29.600	30.150	27.010	27.390	27.349	12,400,032
2022-01-24	26.920	30.440	26.920	30.120	30.075	15,782,754
2022-01-21	27.310	27.600	25.850	26.790	26.750	8,708,650
2022-01-20	28.410	28.750	26.610	27.300	27.259	8,161,500
2022-01-19	27.570	28.690	27.100	28.400	28.357	10,708,968
2022-01-18	30.250	30.250	27.330	27.630	27.589	17,468,783
2022-01-17	28.610	31.000	28.580	29.880	29.835	19,881,602
2022-01-14	28.150	29.200	27.200	28.020	27.978	21,660,884
2022-01-13	27.660	29.220	26.410	28.180	28.138	31,368,884
2022-01-12	21.570	26.350	21.200	26.350	26.310	31,038,822
2022-01-11	22.780	23.270	21.680	21.960	21.927	10,679,803
2022-01-10	23.550	23.650	22.100	22.750	22.716	10,955,880
2022-01-07	24.840	24.840	23.500	23.600	23.565	12,822,478
2022-01-06	22.480	25.570	21.670	24.180	24.144	22,358,954
2022-01-05	22.350	23.000	21.810	22.430	22.396	11,981,706
2022-01-04	20.760	22.690	20.720	22.350	22.316	17,698,558
2021-12-31	19.180	21.150	18.940	20.650	20.619	15,845,140
2021-12-30	18.400	19.500	18.310	19.090	19.061	7,808,573
2021-12-29	18.350	18.480	18.100	18.210	18.183	3,699,125
2021-12-28	18.330	18.500	18.320	18.420	18.392	2,027,124
2021-12-27	18.200	18.430	18.110	18.330	18.302	3,911,127
2021-12-24	18.990	18.990	18.200	18.200	18.173	4,255,126
2021-12-23	19.080	19.160	18.910	18.930	18.902	3,171,673
2021-12-22	19.550	19.570	19.270	19.330	19.301	3,180,989
2021-12-21	19.070	19.760	18.970	19.460	19.431	4,471,158
2021-12-20	19.630	19.940	18.950	19.050	19.021	5,173,038
2021-12-17	19.720	19.800	19.250	19.380	19.351	3,446,488
2021-12-16	19.760	19.900	19.550	19.720	19.690	2,976,180
2021-12-15	19.680	20.190	19.610	19.750	19.720	4,142,022
2021-12-14	19.400	19.830	19.310	19.680	19.650	3,625,127
2021-12-13	19.300	19.550	19.060	19.470	19.441	2,812,723
2021-12-10	19.490	19.660	19.250	19.420	19.391	2,623,078
2021-12-09	19.140	19.510	19.120	19.430	19.401	3,370,150
2021-12-08	19.120	19.300	18.920	19.220	19.191	3,169,725
2021-12-07	19.010	19.180	18.770	19.140	19.111	3,020,641
2021-12-06	20.050	20.060	18.830	18.990	18.961	7,497,741
2021-12-03	19.980	20.290	19.860	19.980	19.950	4,723,082
2021-12-02	21.080	21.200	19.860	20.070	20.040	10,283,464
2021-12-01	21.410	21.680	21.100	21.200	21.168	4,999,158
2021-11-30	19.970	21.500	19.970	21.450	21.418	9,915,382
2021-11-29	19.880	20.220	19.760	20.010	19.980	2,867,079
2021-11-26	20.650	20.650	20.000	20.190	20.160	3,971,222
2021-11-25	20.930	21.380	20.590	20.650	20.619	4,798,151
2021-11-24	20.160	20.990	19.880	20.820	20.789	7,023,736
2021-11-23	20.250	20.620	20.210	20.260	20.230	3,068,463
2021-11-22	20.610	20.660	20.060	20.250	20.220	4,961,218
2021-11-19	20.210	20.600	19.980	20.570	20.539	4,569,439
2021-11-18	20.890	20.990	20.210	20.220	20.190	6,200,413
2021-11-17	19.850	21.060	19.610	21.000	20.968	9,269,001
2021-11-16	20.050	20.130	19.450	19.510	19.481	3,228,900
2021-11-15	19.660	20.280	19.620	19.980	19.950	3,889,223
2021-11-12	19.500	19.710	19.120	19.670	19.640	3,611,324
2021-11-11	18.390	19.430	18.180	19.300	19.271	6,188,465

← NewerPage 20 of 21 · 1,220 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.