Anbang Save-Guard Group Co.,Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.000	37.800	35.620	37.230	25.480	9,551,031
2024-01-24	35.900	39.000	35.200	37.650	25.768	10,097,694
2024-01-23	35.000	36.890	35.000	36.280	24.830	6,698,672
2024-01-22	36.000	37.370	34.890	35.190	24.084	6,514,230
2024-01-19	38.720	38.720	35.880	36.000	24.638	9,300,415
2024-01-18	37.500	40.340	37.290	39.010	26.698	9,367,232
2024-01-17	38.990	41.030	38.010	38.580	26.404	8,038,146
2024-01-16	38.510	39.770	37.670	39.450	27.000	7,427,271
2024-01-15	40.000	40.000	40.000	40.000	27.376	0
2024-01-12	41.850	42.260	39.880	40.000	27.376	6,413,922
2024-01-11	39.790	43.000	39.790	42.010	28.752	10,002,221
2024-01-10	42.000	42.600	40.100	40.580	27.773	8,599,830
2024-01-09	42.800	43.790	41.420	42.620	29.169	10,062,798
2024-01-08	48.000	48.400	43.580	43.580	29.826	11,869,376
2024-01-05	49.000	49.990	47.210	48.420	33.139	13,087,093
2024-01-04	45.100	50.950	44.780	48.600	33.262	19,532,479
2024-01-03	50.000	51.000	45.850	46.320	31.701	21,282,079
2024-01-02	45.510	47.360	45.510	47.360	32.413	6,631,830
2023-12-29	45.200	46.190	40.730	43.050	29.463	23,993,295
2023-12-28	43.000	45.250	42.500	45.250	30.969	14,062,533
2023-12-27	36.660	41.140	35.250	41.140	28.156	17,040,661
2023-12-26	35.530	38.480	35.050	37.400	25.597	17,667,377
2023-12-25	37.500	37.860	34.660	34.790	23.810	16,236,480
2023-12-22	41.460	42.900	38.480	38.600	26.418	19,948,199
2023-12-21	41.580	44.250	40.050	41.680	28.526	21,875,214
2023-12-20	45.500	53.990	45.350	46.200	31.619	29,196,133

← NewerPage 12 of 12 · 686 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.