Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.750	28.880	28.270	28.370	28.370	5,501,256
2026-01-20	29.440	29.550	28.380	28.860	28.860	5,722,644
2026-01-19	29.990	30.090	29.340	29.450	29.450	6,756,742
2026-01-16	29.870	30.660	29.530	30.190	30.190	6,053,600
2026-01-15	30.070	30.470	29.700	29.880	29.880	5,538,904
2026-01-14	31.120	31.580	29.950	30.360	30.360	10,050,140
2026-01-13	31.820	32.130	31.010	31.240	31.240	11,017,356
2026-01-12	31.020	33.300	31.020	32.100	32.100	11,402,476
2026-01-09	30.640	30.990	30.300	30.950	30.950	7,540,217
2026-01-08	29.310	31.590	28.970	30.670	30.670	12,752,122
2026-01-07	29.320	29.580	28.920	29.310	29.310	6,529,280
2026-01-06	29.000	29.780	28.710	29.320	29.320	9,352,200
2026-01-05	28.520	29.490	28.500	28.960	28.960	6,559,400
2025-12-31	28.650	29.190	27.840	28.430	28.430	7,078,732
2025-12-30	28.700	29.290	28.450	28.530	28.530	5,342,000
2025-12-29	28.660	29.430	28.550	28.850	28.850	5,485,700
2025-12-26	28.520	28.970	28.420	28.660	28.660	3,486,200
2025-12-25	28.440	28.870	28.150	28.700	28.700	5,363,700
2025-12-24	28.160	28.800	28.100	28.300	28.300	4,527,344
2025-12-23	28.870	28.890	28.000	28.160	28.160	5,163,908
2025-12-22	28.430	29.140	28.120	29.000	29.000	6,420,974
2025-12-19	28.220	28.750	28.080	28.420	28.420	5,027,456
2025-12-18	28.000	28.880	27.780	28.190	28.190	3,973,200
2025-12-17	28.160	28.410	27.530	28.120	28.120	4,781,244
2025-12-16	28.590	29.000	28.090	28.160	28.160	4,446,500
2025-12-15	30.200	30.200	28.590	28.590	28.590	7,418,568
2025-12-12	29.050	30.130	28.850	29.970	29.970	7,836,766
2025-12-11	29.240	29.730	28.940	29.140	29.140	4,703,288
2025-12-10	29.500	29.750	29.060	29.430	29.430	4,142,989
2025-12-09	29.240	30.120	29.090	29.280	29.280	6,393,076
2025-12-08	28.320	29.470	27.980	29.400	29.400	8,157,246
2025-12-05	27.200	28.340	26.880	28.190	28.190	5,465,726
2025-12-04	27.750	27.750	27.180	27.250	27.250	2,943,701
2025-12-03	28.370	28.420	27.690	27.840	27.840	3,962,000
2025-12-02	28.030	28.510	27.670	28.280	28.280	4,093,248
2025-12-01	28.800	29.100	27.940	28.030	28.030	5,226,288
2025-11-28	28.010	28.860	27.830	28.500	28.500	8,904,888
2025-11-27	27.660	28.060	27.400	27.850	27.850	3,666,800
2025-11-26	27.850	28.100	27.390	27.770	27.770	3,937,400
2025-11-25	28.460	28.540	27.950	27.960	27.960	5,262,300
2025-11-24	27.300	28.660	26.330	28.330	28.330	8,665,676
2025-11-21	28.030	28.270	26.880	26.960	26.960	6,453,400
2025-11-20	28.960	29.110	27.950	28.280	28.280	4,466,074
2025-11-19	29.250	29.690	28.600	28.850	28.850	4,683,450
2025-11-18	29.630	29.790	28.900	29.510	29.510	5,785,184
2025-11-17	30.350	30.350	29.510	29.850	29.850	4,744,080
2025-11-14	29.860	31.000	29.320	30.250	30.250	7,575,200
2025-11-13	30.310	31.120	29.790	29.960	29.960	9,058,860
2025-11-12	28.080	30.490	27.680	30.370	30.370	14,800,298
2025-11-11	29.430	29.720	27.480	28.060	28.060	16,193,976
2025-11-10	30.650	30.680	29.180	29.320	29.320	11,521,290
2025-11-07	35.000	35.000	30.100	30.180	30.180	23,523,638
2025-11-06	36.000	36.100	34.630	35.100	35.100	6,341,912
2025-11-05	34.560	35.950	34.300	35.790	35.790	8,625,720
2025-11-04	35.000	36.230	34.570	34.910	34.910	8,158,888
2025-11-03	35.760	36.290	33.700	34.810	34.810	12,224,121
2025-10-31	33.000	36.790	32.660	35.630	35.630	16,390,892
2025-10-30	32.820	33.290	32.600	32.730	32.730	6,593,500
2025-10-29	32.630	33.200	32.560	33.150	33.150	5,997,001
2025-10-28	32.760	33.300	32.450	32.930	32.930	10,251,212

← NewerPage 4 of 21 · 1,219 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.