Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.440	28.440	27.680	27.840	27.840	4,033,452
2026-04-23	29.280	30.070	28.380	28.430	28.430	5,766,452
2026-04-22	29.140	29.430	28.700	29.360	29.360	6,435,179
2026-04-21	28.410	29.720	28.240	29.430	29.430	9,044,954
2026-04-20	28.660	29.150	28.160	28.400	28.400	4,398,700
2026-04-17	28.980	29.050	28.410	28.630	28.630	4,483,700
2026-04-16	29.380	29.530	28.680	29.080	29.080	6,269,840
2026-04-15	30.320	30.500	29.200	29.410	29.410	5,508,000
2026-04-14	30.500	30.500	29.690	30.220	30.220	5,262,040
2026-04-13	29.400	30.880	29.220	30.130	30.130	10,126,130
2026-04-10	29.050	29.620	29.000	29.300	29.300	5,926,260
2026-04-09	28.820	29.170	28.620	28.950	28.950	4,561,800
2026-04-08	28.130	29.480	27.990	29.100	29.100	9,167,715
2026-04-07	26.950	27.560	26.810	27.530	27.530	3,125,904
2026-04-03	27.070	27.400	26.740	27.020	27.020	3,405,200
2026-04-02	28.150	28.150	26.910	27.120	27.120	5,260,900
2026-04-01	27.980	28.220	27.670	28.030	28.030	4,855,638
2026-03-31	27.250	28.350	27.250	27.640	27.640	7,763,774
2026-03-30	27.410	27.460	26.780	27.250	27.250	3,922,999
2026-03-27	26.630	27.500	26.530	27.410	27.410	4,415,838
2026-03-26	27.020	27.670	26.850	26.970	26.970	5,697,600
2026-03-25	26.490	27.190	25.880	27.150	27.150	7,940,100
2026-03-24	24.220	26.270	24.220	26.230	26.230	8,863,088
2026-03-23	23.960	24.800	23.100	23.800	23.800	7,777,945
2026-03-20	25.130	25.750	24.280	24.280	24.280	4,618,600
2026-03-19	25.500	25.500	24.670	24.870	24.870	4,823,950
2026-03-18	25.900	26.130	25.200	25.580	25.580	3,772,052
2026-03-17	26.730	26.750	25.750	25.850	25.850	3,764,300
2026-03-16	26.390	27.040	26.020	26.730	26.730	3,720,700
2026-03-13	27.030	27.110	26.410	26.480	26.480	3,517,304
2026-03-12	26.900	27.780	26.800	27.150	27.150	4,071,950
2026-03-11	27.650	27.650	26.900	26.960	26.960	3,716,300
2026-03-10	27.650	27.700	27.350	27.650	27.650	2,820,600
2026-03-09	27.000	27.760	26.610	27.270	27.270	5,456,100
2026-03-06	27.180	27.920	27.130	27.480	27.480	4,144,900
2026-03-05	27.640	27.640	26.960	27.220	27.220	3,766,500
2026-03-04	26.600	27.700	26.340	27.100	27.100	5,028,436
2026-03-03	28.150	28.750	26.720	26.860	26.860	6,654,614
2026-03-02	28.560	28.760	27.770	28.150	28.150	5,911,600
2026-02-27	28.330	29.280	27.700	28.900	28.900	6,634,400
2026-02-26	27.920	28.390	27.890	28.230	28.230	3,535,300
2026-02-25	27.750	28.060	27.400	27.950	27.950	3,599,900
2026-02-24	28.360	28.390	27.530	27.540	27.540	4,724,200
2026-02-13	28.000	28.400	27.950	28.070	28.070	3,794,500
2026-02-12	28.120	28.550	27.930	28.150	28.150	5,492,188
2026-02-11	29.420	29.420	28.080	28.130	28.130	9,089,600
2026-02-10	30.630	30.990	29.310	29.370	29.370	8,427,756
2026-02-09	30.500	31.190	30.100	30.770	30.770	11,219,840
2026-02-06	29.300	32.000	28.820	30.500	30.500	18,246,881
2026-02-05	28.500	29.420	28.280	28.580	28.580	6,616,144
2026-02-04	27.540	28.700	27.280	28.490	28.490	6,519,350
2026-02-03	27.400	27.640	27.000	27.560	27.560	3,808,084
2026-02-02	27.150	28.200	27.010	27.240	27.240	5,440,300
2026-01-30	26.550	27.270	26.550	27.230	27.230	4,483,233
2026-01-29	27.060	27.660	26.710	26.720	26.720	5,615,587
2026-01-28	27.070	27.340	26.720	27.060	27.060	5,013,333
2026-01-27	27.650	27.670	26.000	27.210	27.210	7,508,721
2026-01-26	28.510	28.850	27.500	27.580	27.580	8,999,302
2026-01-23	29.630	29.730	28.580	28.680	28.680	6,886,136
2026-01-22	28.270	29.780	28.230	29.500	29.500	9,828,067

← NewerPage 3 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.