Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.020	18.200	17.680	17.750	17.750	5,645,900
2025-04-25	17.480	18.290	17.300	18.040	18.040	6,725,800
2025-04-24	18.110	19.250	17.160	17.490	17.490	14,934,546
2025-04-23	18.610	18.730	18.200	18.230	18.230	6,014,980
2025-04-22	17.480	18.730	17.410	18.620	18.620	8,118,897
2025-04-21	18.050	18.050	17.420	17.570	17.570	4,999,426
2025-04-18	18.050	18.200	17.850	18.060	18.060	2,758,870
2025-04-17	17.580	18.420	17.510	18.210	18.210	5,084,310
2025-04-16	17.430	17.760	17.310	17.690	17.690	3,754,936
2025-04-15	17.640	17.780	17.410	17.600	17.600	2,610,173
2025-04-14	18.000	18.180	17.490	17.630	17.630	5,863,500
2025-04-11	17.800	18.150	17.670	17.880	17.880	5,018,500
2025-04-10	18.000	18.740	17.900	17.990	17.990	8,463,641
2025-04-09	15.960	17.950	15.800	17.900	17.900	9,249,394
2025-04-08	16.120	16.570	15.760	16.400	16.400	5,707,940
2025-04-07	16.260	17.180	15.520	15.780	15.780	10,226,149
2025-04-03	17.550	17.800	17.310	17.600	17.600	2,764,700
2025-04-02	18.000	18.000	17.410	17.850	17.850	3,005,601
2025-04-01	17.680	17.900	17.330	17.750	17.750	3,120,860
2025-03-31	17.350	17.560	17.040	17.500	17.500	3,448,700
2025-03-28	17.200	17.620	17.100	17.350	17.350	3,866,000
2025-03-27	17.190	17.420	16.920	17.200	17.200	3,536,800
2025-03-26	17.070	17.360	17.030	17.260	17.260	4,044,300
2025-03-25	17.300	17.940	17.040	17.200	17.200	4,983,140
2025-03-24	18.010	18.130	16.880	17.250	17.250	7,387,200
2025-03-21	18.500	18.580	17.930	18.010	18.010	3,853,800
2025-03-20	18.510	18.800	18.450	18.600	18.600	3,976,000
2025-03-19	18.710	18.850	18.350	18.600	18.600	4,421,400
2025-03-18	18.540	19.050	18.410	18.870	18.870	7,999,800
2025-03-17	17.730	18.950	17.570	18.550	18.550	10,793,500
2025-03-14	17.770	17.860	17.510	17.690	17.690	4,857,900
2025-03-13	18.040	18.170	17.510	17.780	17.780	4,847,700
2025-03-12	18.120	18.240	18.000	18.130	18.130	4,131,900
2025-03-11	17.850	18.250	17.750	18.120	18.120	6,972,640
2025-03-10	17.280	18.590	17.280	18.100	18.100	11,194,200
2025-03-07	17.420	17.590	17.040	17.280	17.280	7,176,300
2025-03-06	17.080	17.880	17.030	17.490	17.490	8,257,900
2025-03-05	17.000	17.080	16.500	17.030	17.030	5,811,501
2025-03-04	17.130	17.370	16.720	17.020	17.020	8,012,300
2025-03-03	18.020	18.250	17.030	17.300	17.300	9,436,868
2025-02-28	19.050	19.200	18.230	18.390	18.390	5,145,500
2025-02-27	19.250	19.500	18.800	19.150	19.150	6,330,404
2025-02-26	18.700	19.240	18.350	19.240	19.240	8,046,688
2025-02-25	18.480	18.980	18.140	18.690	18.690	5,223,991
2025-02-24	18.960	19.070	18.410	18.750	18.750	5,709,904
2025-02-21	18.710	19.100	18.330	19.060	19.060	7,905,800
2025-02-20	18.850	19.180	18.470	18.750	18.750	6,831,473
2025-02-19	17.710	19.070	17.620	19.070	19.070	12,762,406
2025-02-18	18.160	18.740	17.540	17.730	17.730	8,186,500
2025-02-17	18.110	18.400	17.750	18.240	18.240	5,977,700
2025-02-14	17.950	18.690	17.820	18.120	18.120	6,345,503
2025-02-13	18.660	18.780	17.980	18.150	18.150	5,449,772
2025-02-12	18.240	18.900	17.970	18.680	18.680	8,159,200
2025-02-11	18.220	18.680	17.830	18.240	18.240	7,983,604
2025-02-10	16.940	18.200	16.910	18.200	18.200	9,859,500
2025-02-07	16.870	17.100	16.550	16.980	16.980	6,792,200
2025-02-06	16.310	17.250	16.200	17.030	17.030	12,070,840
2025-02-05	14.890	16.480	14.800	16.280	16.280	10,568,700
2025-01-27	14.940	15.050	14.570	14.810	14.810	4,063,320
2025-01-24	14.580	15.000	14.470	14.760	14.760	4,959,026

← NewerPage 7 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.