Anbang Save-Guard Group Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 38.000 | 40.130 | 35.370 | 39.900 | 39.900 | 3,781,560 |
| 2026-10-22 | 43.200 | 43.580 | 38.880 | 38.880 | 38.880 | 2,608,271 |
| 2026-10-21 | 44.000 | 44.360 | 42.920 | 43.300 | 43.300 | 1,739,780 |
| 2026-10-20 | 42.130 | 44.850 | 41.740 | 44.100 | 44.100 | 2,555,591 |
| 2026-10-19 | 41.930 | 42.660 | 40.280 | 42.130 | 42.130 | 1,986,900 |
| 2026-10-16 | 43.500 | 43.870 | 40.890 | 42.600 | 42.600 | 3,248,452 |
| 2026-10-15 | 46.710 | 46.840 | 43.000 | 43.500 | 43.500 | 2,668,720 |
| 2026-10-14 | 47.720 | 48.470 | 46.820 | 47.180 | 47.180 | 2,304,880 |
| 2026-10-13 | 46.810 | 48.970 | 46.060 | 47.710 | 47.710 | 2,770,400 |
| 2026-10-12 | 50.040 | 50.390 | 47.180 | 47.280 | 47.280 | 2,876,524 |
| 2026-10-09 | 51.940 | 52.770 | 48.300 | 50.000 | 50.000 | 4,231,507 |
| 2026-10-08 | 50.480 | 53.950 | 50.430 | 52.200 | 52.200 | 4,882,511 |
| 2026-09-30 | 52.830 | 54.350 | 50.000 | 50.180 | 50.180 | 5,363,391 |
| 2026-09-29 | 51.000 | 54.600 | 50.250 | 53.800 | 53.800 | 7,615,105 |
| 2026-09-28 | 50.300 | 55.800 | 48.680 | 52.700 | 52.700 | 6,403,967 |
| 2026-09-24 | 48.250 | 51.490 | 48.010 | 50.800 | 50.800 | 5,592,146 |
| 2026-09-23 | 43.770 | 47.960 | 43.600 | 47.960 | 47.960 | 3,586,217 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.4900 CNY |
| 2025-10-13 | 0.2000 CNY |
| 2025-06-16 | 0.5000 CNY |
| 2024-06-04 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.