Shenzhen Anche Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20.170 | 21.340 | 18.520 | 21.140 | 21.140 | 6,365,000 |
| 2026-10-22 | 21.160 | 21.620 | 20.400 | 20.400 | 20.400 | 3,615,000 |
| 2026-10-21 | 21.580 | 21.580 | 20.700 | 20.790 | 20.790 | 2,320,400 |
| 2026-10-20 | 20.510 | 21.600 | 20.270 | 21.200 | 21.200 | 2,928,482 |
| 2026-10-19 | 21.310 | 21.650 | 19.970 | 20.500 | 20.500 | 4,398,300 |
| 2026-10-16 | 21.600 | 21.930 | 21.100 | 21.290 | 21.290 | 2,344,400 |
| 2026-10-15 | 21.800 | 21.840 | 21.180 | 21.260 | 21.260 | 2,991,200 |
| 2026-10-14 | 23.260 | 23.310 | 21.960 | 22.000 | 22.000 | 4,465,500 |
| 2026-10-13 | 21.610 | 23.570 | 21.010 | 23.450 | 23.450 | 6,415,600 |
| 2026-10-12 | 22.720 | 23.490 | 22.040 | 22.120 | 22.120 | 4,682,340 |
| 2026-10-09 | 23.200 | 23.200 | 21.600 | 22.550 | 22.550 | 5,017,916 |
| 2026-10-08 | 22.950 | 23.690 | 22.810 | 23.270 | 23.270 | 4,177,188 |
| 2026-09-30 | 24.100 | 25.100 | 23.000 | 23.080 | 23.080 | 6,440,056 |
| 2026-09-29 | 23.180 | 23.850 | 22.740 | 23.580 | 23.580 | 3,314,134 |
| 2026-09-28 | 24.580 | 24.640 | 23.060 | 23.200 | 23.200 | 4,580,200 |
| 2026-09-24 | 24.790 | 25.380 | 24.530 | 24.580 | 24.580 | 4,113,500 |
| 2026-09-23 | 24.500 | 25.280 | 24.030 | 24.850 | 24.850 | 5,457,901 |
Page 1 of 1 · 17 trading days
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.