Shenzhen Anche Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.700	16.780	16.090	16.780	16.780	9,912,343
2024-10-29	17.150	17.640	16.770	16.850	16.850	10,700,900
2024-10-28	17.490	17.830	17.000	17.270	17.270	10,532,495
2024-10-25	17.240	18.080	16.600	17.740	17.740	14,441,148
2024-10-24	16.850	17.880	16.510	17.160	17.160	15,322,109
2024-10-23	17.690	17.690	16.530	16.700	16.700	14,962,016
2024-10-22	16.120	17.980	15.580	17.700	17.700	22,431,820
2024-10-21	15.680	16.500	15.490	16.070	16.070	20,300,102
2024-10-18	14.410	15.730	14.130	15.460	15.460	19,060,883
2024-10-17	13.610	15.050	13.490	14.470	14.470	19,210,459
2024-10-16	13.380	13.510	13.040	13.420	13.420	8,436,160
2024-10-15	13.840	14.100	13.490	13.500	13.500	9,357,560
2024-10-14	12.880	14.500	12.680	13.950	13.950	14,687,600
2024-10-11	13.510	13.800	12.680	12.750	12.750	12,927,717
2024-10-10	14.080	14.230	13.310	13.850	13.850	16,955,000
2024-10-09	14.800	15.140	13.650	13.660	13.660	20,233,001
2024-10-08	16.990	16.990	14.420	15.840	15.840	27,547,809
2024-09-30	13.450	14.680	12.890	14.600	14.600	19,768,986
2024-09-27	12.500	13.300	12.440	12.920	12.920	9,990,000
2024-09-26	11.950	12.580	11.690	12.420	12.420	7,776,130
2024-09-25	11.600	12.050	11.500	11.770	11.770	4,225,021
2024-09-24	11.190	11.760	11.110	11.550	11.550	4,341,994
2024-09-23	11.250	11.260	11.000	11.110	11.110	1,995,100
2024-09-20	11.200	11.300	11.000	11.200	11.200	2,247,900
2024-09-19	11.110	11.440	11.110	11.180	11.180	3,636,600
2024-09-18	11.510	11.670	10.930	11.120	11.120	4,608,200
2024-09-13	12.160	12.160	11.560	11.560	11.560	4,281,800
2024-09-12	12.150	12.460	11.960	12.040	12.040	3,875,600
2024-09-11	12.130	12.300	11.910	12.150	12.150	3,096,400
2024-09-10	11.980	12.240	11.550	12.130	12.130	4,688,408
2024-09-09	12.000	12.050	11.470	11.820	11.820	5,704,817
2024-09-06	12.860	12.930	12.290	12.350	12.350	4,699,417
2024-09-05	12.990	13.150	12.760	12.860	12.860	3,427,400
2024-09-04	13.170	13.340	12.850	12.970	12.970	5,607,790
2024-09-03	12.920	13.400	12.900	13.260	13.260	6,796,879
2024-09-02	12.820	13.180	12.730	12.920	12.920	6,218,540
2024-08-30	12.140	13.200	12.140	12.810	12.810	8,615,013
2024-08-29	12.290	12.500	12.020	12.370	12.370	6,636,913
2024-08-28	12.860	12.910	12.200	12.250	12.250	9,167,800
2024-08-27	13.920	13.920	12.650	13.100	13.100	14,392,513
2024-08-26	13.270	14.500	13.160	14.000	14.000	16,481,574
2024-08-23	13.100	13.500	12.890	13.380	13.380	5,897,400
2024-08-22	12.730	13.540	12.650	13.100	13.100	8,650,560
2024-08-21	12.600	12.800	12.380	12.640	12.640	3,794,600
2024-08-20	13.050	13.050	12.530	12.650	12.650	3,837,800
2024-08-19	13.400	13.540	12.910	12.950	12.950	7,072,600
2024-08-16	13.400	13.630	13.320	13.530	13.530	5,429,800
2024-08-15	12.600	13.500	12.570	13.460	13.460	11,311,168
2024-08-14	12.220	12.920	12.220	12.780	12.780	11,886,060
2024-08-13	12.060	12.360	12.040	12.300	12.300	3,190,300
2024-08-12	12.260	12.450	12.030	12.150	12.150	5,875,756
2024-08-09	12.420	12.670	12.280	12.380	12.380	5,055,408
2024-08-08	12.210	12.590	12.080	12.300	12.300	5,674,700
2024-08-07	12.790	13.050	12.090	12.370	12.370	8,347,200
2024-08-06	11.940	12.280	11.700	12.280	12.280	6,078,856
2024-08-05	12.120	12.210	11.560	11.690	11.690	5,679,600
2024-08-02	11.930	12.450	11.930	12.170	12.170	5,403,700
2024-08-01	12.230	12.230	11.930	12.100	12.100	5,901,800
2024-07-31	11.570	12.340	11.500	12.230	12.230	7,884,900
2024-07-30	11.400	11.850	11.350	11.560	11.560	4,643,700

← NewerPage 9 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.