Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.500	23.600	22.560	23.080	23.080	10,467,500
2025-07-24	23.100	23.700	23.030	23.240	23.240	9,744,200
2025-07-23	23.700	23.700	22.780	23.020	23.020	8,062,828
2025-07-22	23.600	23.740	23.290	23.650	23.650	6,067,800
2025-07-21	23.640	24.080	23.160	23.600	23.600	9,340,300
2025-07-18	23.310	24.100	23.140	23.870	23.870	11,192,504
2025-07-17	23.540	23.720	22.900	23.300	23.300	10,168,368
2025-07-16	21.880	23.260	21.850	23.260	23.260	11,256,994
2025-07-15	23.000	23.020	21.500	21.880	21.880	9,594,438
2025-07-14	22.240	23.160	22.100	22.900	22.900	10,361,538
2025-07-11	22.140	22.340	21.830	22.260	22.260	6,393,100
2025-07-10	22.300	22.520	22.050	22.230	22.230	5,913,400
2025-07-09	22.240	22.650	22.070	22.400	22.400	8,838,300
2025-07-08	21.130	22.480	20.970	22.300	22.300	12,911,188
2025-07-07	21.360	21.400	21.000	21.150	21.150	4,799,000
2025-07-04	21.450	21.660	21.100	21.370	21.370	5,247,038
2025-07-03	21.410	21.640	21.180	21.460	21.460	6,323,900
2025-07-02	20.800	21.580	20.640	21.580	21.580	9,967,506
2025-07-01	21.110	21.350	20.620	20.870	20.870	4,944,800
2025-06-30	20.800	21.050	20.370	21.000	21.000	7,369,789
2025-06-27	20.000	20.790	19.840	20.790	20.790	9,442,000
2025-06-26	20.280	20.380	19.860	19.910	19.910	5,413,800
2025-06-25	20.360	20.390	20.030	20.380	20.380	4,886,600
2025-06-24	19.850	20.340	19.600	20.340	20.340	5,449,400
2025-06-23	19.540	19.890	19.220	19.850	19.850	4,092,700
2025-06-20	19.610	20.140	19.600	19.830	19.830	4,870,900
2025-06-19	19.760	20.080	19.510	19.670	19.670	4,731,880
2025-06-18	20.150	20.300	19.790	19.880	19.880	3,398,100
2025-06-17	20.500	20.550	19.870	20.180	20.180	6,742,000
2025-06-16	20.400	21.100	20.230	20.570	20.570	7,806,400
2025-06-13	20.780	20.780	20.310	20.530	20.530	5,871,556
2025-06-12	20.140	21.430	20.000	20.750	20.750	11,702,000
2025-06-11	20.050	20.540	19.750	20.200	20.200	8,395,900
2025-06-10	19.900	20.280	19.520	19.970	19.970	7,317,900
2025-06-09	20.200	20.580	19.720	19.920	19.920	6,429,540
2025-06-06	20.000	20.470	19.880	20.300	20.300	6,240,800
2025-06-05	20.530	20.690	19.930	20.100	20.100	7,323,836
2025-06-04	20.040	20.650	19.830	20.600	20.600	8,924,100
2025-06-03	18.870	20.470	18.700	20.030	20.030	12,115,016
2025-05-30	18.770	19.330	18.690	18.870	18.870	7,426,231
2025-05-29	18.490	19.490	18.110	18.860	18.860	10,913,984
2025-05-28	21.000	21.210	18.350	18.450	18.450	21,278,312
2025-05-27	21.180	21.690	21.000	21.200	21.200	8,222,080
2025-05-26	20.840	21.120	20.500	21.090	21.090	6,392,285
2025-05-23	21.880	21.900	20.980	21.100	21.100	12,790,800
2025-05-22	20.840	21.400	20.700	21.070	21.070	9,434,000
2025-05-21	20.400	21.140	20.190	21.050	21.050	14,507,700
2025-05-20	18.940	20.880	18.720	20.390	20.390	19,399,168
2025-05-19	19.060	19.700	18.500	18.950	18.950	7,578,200
2025-05-16	19.550	19.550	18.750	19.000	19.000	7,240,500
2025-05-15	20.000	20.090	19.380	19.550	19.550	5,762,600
2025-05-14	19.730	20.020	19.600	19.910	19.910	6,782,233
2025-05-13	19.200	20.280	19.060	19.850	19.850	11,227,368
2025-05-12	18.890	19.190	18.750	19.090	19.090	4,772,300
2025-05-09	19.000	19.200	18.680	18.990	18.990	4,381,100
2025-05-08	18.700	19.020	18.700	19.010	19.010	4,212,600
2025-05-07	18.880	19.280	18.560	18.890	18.890	5,864,400
2025-05-06	18.000	18.860	17.980	18.850	18.850	8,165,800
2025-04-30	17.610	18.180	17.520	17.950	17.950	5,093,670
2025-04-29	17.750	17.750	17.430	17.600	17.600	4,611,277

← NewerPage 6 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.