Shenzhen Anche Technologies Co Ltd historical data

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

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
2026-09-22	24.360	25.000	24.020	24.210	24.210	3,867,800
2026-09-21	24.780	24.960	24.220	24.610	24.610	3,513,800
2026-09-18	24.280	24.850	24.070	24.680	24.680	3,775,154
2026-09-17	24.000	24.490	23.670	24.130	24.130	4,242,238
2026-09-16	23.660	24.420	23.570	24.140	24.140	5,247,000
2026-09-15	25.800	25.800	23.880	23.930	23.930	8,088,500
2026-09-14	25.200	25.490	24.300	25.380	25.380	6,280,280
2026-09-11	24.630	25.650	24.120	25.450	25.450	7,207,600
2026-09-10	24.790	25.440	24.340	24.900	24.900	5,420,600
2026-09-09	24.350	24.990	24.320	24.760	24.760	4,922,767
2026-09-08	23.510	24.290	23.510	24.230	24.230	4,691,800
2026-09-07	23.890	24.170	23.440	23.730	23.730	4,271,400
2026-09-04	24.560	25.030	23.500	23.720	23.720	6,223,300
2026-09-03	24.540	25.200	23.900	24.530	24.530	8,257,500
2026-09-02	22.000	24.160	21.730	24.110	24.110	9,613,700
2026-09-01	22.300	22.540	22.000	22.180	22.180	4,149,725
2026-08-31	21.770	22.520	21.300	22.350	22.350	6,024,121
2026-08-28	21.490	22.290	21.100	21.940	21.940	6,874,022
2026-08-27	20.270	22.200	20.150	21.460	21.460	10,461,168
2026-08-26	20.320	21.080	20.000	20.280	20.280	6,628,700
2026-08-25	18.800	20.460	18.290	20.290	20.290	7,027,105
2026-08-24	19.080	19.310	18.370	18.730	18.730	3,485,600
2026-08-21	18.770	19.200	18.550	19.060	19.060	3,312,783
2026-08-20	18.670	19.230	18.410	18.950	18.950	5,326,153
2026-08-19	20.070	20.270	18.400	18.520	18.520	6,233,047
2026-08-18	20.640	20.640	20.100	20.370	20.370	3,010,100
2026-08-17	20.540	20.880	20.090	20.640	20.640	4,366,160
2026-08-14	20.460	20.660	19.760	20.170	20.170	4,233,200
2026-08-13	21.000	21.910	20.300	20.350	20.350	4,914,188
2026-08-12	20.720	21.230	20.700	21.070	21.070	3,214,700
2026-08-11	20.270	21.130	19.900	20.720	20.720	3,902,000
2026-08-10	20.400	20.600	19.890	20.450	20.450	3,739,800
2026-08-07	20.300	20.570	19.680	20.450	20.450	3,774,400
2026-08-06	20.090	20.600	19.750	20.370	20.370	5,517,615
2026-08-05	19.100	20.450	18.800	20.370	20.370	8,282,385
2026-08-04	18.260	19.280	18.140	19.120	19.120	6,772,071
2026-08-03	17.380	18.500	17.380	18.140	18.140	5,895,100
2026-07-31	17.000	17.980	16.970	17.440	17.440	5,810,012
2026-07-30	17.400	17.980	16.620	16.680	16.680	5,906,191
2026-07-29	17.530	17.750	17.020	17.420	17.420	5,831,500
2026-07-28	17.860	18.230	17.450	17.520	17.520	4,120,400
2026-07-27	17.380	18.030	17.160	17.970	17.970	4,500,506
2026-07-24	18.170	18.450	17.220	17.380	17.380	5,651,100

Page 1 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.