Shenzhen Anche Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.000 | 18.780 | 17.910 | 18.280 | 18.253 | 7,422,594 |
| 2021-11-08 | 19.800 | 19.800 | 17.900 | 18.000 | 17.973 | 8,912,134 |
| 2021-11-05 | 19.330 | 20.350 | 19.150 | 19.870 | 19.840 | 4,330,644 |
| 2021-11-04 | 18.920 | 19.390 | 18.920 | 19.350 | 19.321 | 1,580,174 |
| 2021-11-03 | 19.010 | 19.600 | 18.840 | 19.140 | 19.111 | 2,011,720 |
| 2021-11-02 | 19.230 | 19.770 | 19.020 | 19.080 | 19.051 | 2,122,911 |
| 2021-11-01 | 18.860 | 19.390 | 18.810 | 19.230 | 19.201 | 2,370,596 |
| 2021-10-29 | 17.880 | 19.490 | 17.580 | 19.060 | 19.031 | 5,034,455 |
| 2021-10-28 | 17.860 | 18.820 | 17.560 | 18.060 | 18.033 | 2,656,372 |
| 2021-10-27 | 18.420 | 18.420 | 18.080 | 18.100 | 18.073 | 2,455,400 |
| 2021-10-26 | 19.290 | 19.290 | 18.830 | 18.850 | 18.822 | 5,109,183 |
| 2021-10-25 | 18.580 | 18.580 | 17.940 | 18.090 | 18.063 | 2,850,699 |
← NewerPage 21 of 21 · 1,212 trading days
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.