Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.430	15.640	14.280	14.690	14.690	9,556,732
2025-01-22	15.180	15.390	14.800	15.010	15.010	4,766,500
2025-01-21	15.840	15.990	15.130	15.310	15.310	5,293,788
2025-01-20	15.880	16.050	15.450	15.800	15.800	3,982,452
2025-01-17	15.920	15.930	15.510	15.750	15.750	3,492,000
2025-01-16	15.920	16.240	15.580	15.950	15.950	4,213,600
2025-01-15	16.310	16.380	15.760	15.800	15.800	3,352,252
2025-01-14	15.650	16.350	15.510	16.310	16.310	4,578,400
2025-01-13	15.770	15.770	14.980	15.600	15.600	4,087,000
2025-01-10	16.310	16.580	15.680	15.820	15.820	3,927,140
2025-01-09	15.900	16.360	15.770	16.320	16.320	4,909,603
2025-01-08	16.270	16.270	15.350	16.100	16.100	5,660,403
2025-01-07	16.300	16.650	15.700	16.320	16.320	4,669,400
2025-01-06	16.960	17.220	15.960	16.230	16.230	7,688,996
2025-01-03	17.580	17.980	17.210	17.600	17.600	5,432,500
2025-01-02	18.010	18.060	17.130	17.610	17.610	4,801,500
2024-12-31	18.150	18.500	17.850	18.070	18.070	3,464,300
2024-12-30	18.820	18.830	18.220	18.340	18.340	3,460,800
2024-12-27	18.420	19.120	18.350	18.820	18.820	5,302,075
2024-12-26	18.030	18.800	17.960	18.500	18.500	5,762,427
2024-12-25	18.010	18.190	17.560	18.110	18.110	4,686,800
2024-12-24	18.130	18.490	17.790	18.240	18.240	3,924,440
2024-12-23	18.900	19.120	17.980	18.120	18.120	5,938,826
2024-12-20	17.990	19.100	17.900	18.960	18.960	8,142,680
2024-12-19	17.710	18.280	17.630	18.040	18.040	4,791,200
2024-12-18	17.970	18.270	17.660	18.030	18.030	6,475,385
2024-12-17	18.880	18.880	17.790	17.970	17.970	7,891,680
2024-12-16	20.280	20.330	18.500	18.670	18.670	12,848,000
2024-12-13	21.060	21.060	20.100	20.340	20.340	8,029,974
2024-12-12	20.500	20.680	20.040	20.680	20.680	8,013,485
2024-12-11	20.410	20.730	20.300	20.690	20.690	8,474,887
2024-12-10	21.440	21.580	20.500	20.640	20.640	14,338,400
2024-12-09	21.450	21.600	20.700	21.100	21.100	17,411,718
2024-12-06	21.800	22.580	20.880	22.550	22.550	24,207,818
2024-12-05	20.100	24.110	19.970	22.220	22.220	29,283,359
2024-12-04	20.390	20.590	19.840	20.090	20.090	6,907,700
2024-12-03	20.500	20.730	19.820	20.370	20.370	7,868,875
2024-12-02	20.620	20.870	20.230	20.670	20.670	10,546,500
2024-11-29	20.500	20.890	20.120	20.650	20.650	12,397,640
2024-11-28	19.980	21.290	19.980	20.530	20.530	12,540,531
2024-11-27	19.130	21.680	18.370	20.530	20.530	15,779,469
2024-11-26	19.350	21.430	18.870	20.000	20.000	18,542,752
2024-11-25	18.950	19.800	18.710	19.430	19.430	17,629,735
2024-11-22	18.300	19.380	18.300	19.050	19.050	14,645,200
2024-11-21	18.900	19.160	18.300	18.460	18.460	9,212,968
2024-11-20	18.330	19.220	18.200	19.070	19.070	12,276,168
2024-11-19	18.070	18.850	17.210	18.590	18.590	11,834,146
2024-11-18	21.090	21.280	18.040	18.600	18.600	19,677,751
2024-11-15	20.590	21.420	19.780	21.180	21.180	13,367,001
2024-11-14	21.470	22.180	20.350	20.590	20.590	9,509,140
2024-11-13	20.120	21.750	20.080	21.590	21.590	14,742,288
2024-11-12	20.680	20.810	19.790	20.430	20.430	15,000,240
2024-11-11	18.240	21.100	18.220	21.080	21.080	22,280,604
2024-11-08	18.180	18.680	17.930	18.490	18.490	15,998,228
2024-11-07	17.900	18.770	17.560	18.110	18.110	10,947,840
2024-11-06	18.610	18.800	17.460	17.960	17.960	11,415,900
2024-11-05	18.150	19.100	17.830	18.600	18.600	13,741,140
2024-11-04	17.050	18.000	16.830	17.850	17.850	9,164,600
2024-11-01	18.400	18.960	17.200	17.290	17.290	17,286,356
2024-10-31	16.250	18.600	15.900	18.240	18.240	19,688,338

← NewerPage 8 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.