Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.010	33.290	31.700	32.720	32.720	18,169,028
2025-10-24	29.210	30.550	29.210	30.450	30.450	10,166,732
2025-10-23	30.120	30.250	28.610	29.220	29.220	7,193,040
2025-10-22	30.460	30.750	29.730	29.800	29.800	8,197,888
2025-10-21	29.670	30.630	29.240	30.540	30.540	10,030,780
2025-10-20	29.240	29.940	28.850	29.450	29.450	5,921,540
2025-10-17	30.010	30.320	28.880	28.880	28.880	7,777,700
2025-10-16	29.460	30.760	28.820	30.330	30.330	11,867,720
2025-10-15	29.460	29.600	28.590	29.480	29.480	7,453,500
2025-10-14	29.940	30.690	29.150	29.320	29.320	9,639,288
2025-10-13	28.800	30.280	28.800	29.940	29.940	9,092,500
2025-10-10	29.310	31.000	29.310	30.500	30.500	15,828,628
2025-10-09	29.390	29.800	28.860	29.210	29.210	9,125,600
2025-09-30	28.940	29.690	28.740	29.350	29.350	9,919,488
2025-09-29	28.690	29.300	28.170	28.940	28.940	10,820,000
2025-09-26	29.000	29.550	28.350	28.700	28.700	9,420,400
2025-09-25	28.960	29.890	28.550	29.100	29.100	13,079,203
2025-09-24	27.460	28.680	26.770	28.500	28.500	12,662,268
2025-09-23	28.240	28.240	26.700	27.440	27.440	12,071,206
2025-09-22	28.720	28.900	27.840	28.260	28.260	11,393,400
2025-09-19	28.300	29.810	27.820	28.700	28.700	17,339,900
2025-09-18	28.780	29.480	27.260	28.350	28.350	20,669,720
2025-09-17	27.200	29.500	26.960	28.770	28.770	22,745,200
2025-09-16	27.180	27.550	26.750	27.200	27.200	13,833,521
2025-09-15	24.800	28.000	24.270	27.300	27.300	25,360,161
2025-09-12	25.180	25.180	24.420	24.480	24.480	7,820,500
2025-09-11	24.560	25.300	24.520	25.200	25.200	7,794,400
2025-09-10	24.570	25.470	24.560	24.740	24.740	6,972,521
2025-09-09	24.160	24.970	23.860	24.830	24.830	8,916,399
2025-09-08	24.380	24.380	23.830	24.160	24.160	7,017,164
2025-09-05	24.170	24.630	24.080	24.300	24.300	8,344,000
2025-09-04	24.380	24.920	23.740	24.140	24.140	9,510,980
2025-09-03	24.990	25.300	24.060	24.210	24.210	8,858,840
2025-09-02	26.300	26.580	24.700	24.920	24.920	12,006,221
2025-09-01	25.680	26.620	25.660	26.310	26.310	10,392,000
2025-08-29	26.140	26.140	25.540	25.680	25.680	8,593,928
2025-08-28	25.800	26.380	25.400	26.210	26.210	10,534,740
2025-08-27	26.650	27.190	25.840	26.180	26.180	12,632,348
2025-08-26	27.700	27.790	26.600	26.740	26.740	16,616,940
2025-08-25	28.100	28.660	27.460	27.910	27.910	19,675,840
2025-08-22	27.510	28.190	27.260	27.990	27.990	16,036,287
2025-08-21	26.620	27.880	26.290	27.340	27.340	21,920,187
2025-08-20	26.170	27.000	25.990	26.540	26.540	16,563,764
2025-08-19	26.040	26.780	25.420	26.250	26.250	15,983,346
2025-08-18	25.700	26.990	25.330	25.960	25.960	22,662,400
2025-08-15	24.250	25.800	24.050	25.700	25.700	22,033,043
2025-08-14	25.670	25.950	24.360	24.410	24.410	19,105,968
2025-08-13	26.180	26.600	25.380	25.690	25.690	22,491,709
2025-08-12	27.200	27.410	25.930	26.520	26.520	18,695,150
2025-08-11	27.000	27.200	26.400	26.940	26.940	21,180,764
2025-08-08	27.750	28.600	26.960	26.970	26.970	30,734,675
2025-08-07	32.980	33.650	27.780	28.920	28.920	47,359,846
2025-08-06	26.000	31.210	25.050	31.210	31.210	35,101,940
2025-08-05	26.010	26.010	26.010	26.010	26.010	0
2025-08-04	26.010	26.010	26.010	26.010	26.010	0
2025-08-01	26.010	26.010	26.010	26.010	26.010	0
2025-07-31	26.010	26.010	26.010	26.010	26.010	0
2025-07-30	26.010	26.010	26.010	26.010	26.010	0
2025-07-29	23.190	26.150	22.970	26.010	26.010	21,071,374
2025-07-28	23.090	23.440	22.700	23.250	23.250	9,146,600

← NewerPage 5 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.