Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	82.208	84.385	80.908	83.462	83.462	1,353,506
2024-07-25	82.777	83.715	81.385	81.708	81.708	1,594,846
2024-07-24	84.615	85.769	83.092	83.431	83.431	1,590,904
2024-07-23	92.477	92.531	85.000	85.000	85.000	3,602,023
2024-07-22	95.154	95.546	92.331	92.439	92.439	2,023,682
2024-07-19	94.485	96.769	92.846	94.539	94.539	2,564,300
2024-07-18	92.885	96.062	92.131	95.008	95.008	2,606,198
2024-07-17	92.515	94.769	91.308	93.785	93.785	1,820,601
2024-07-16	91.477	93.792	90.854	93.446	93.446	1,604,289
2024-07-15	90.385	93.846	90.385	91.923	91.923	2,194,260
2024-07-12	86.154	91.062	85.000	89.577	89.577	2,472,056
2024-07-11	87.708	90.908	86.539	86.754	86.754	4,098,793
2024-07-10	95.846	95.923	84.615	86.923	86.923	5,197,190
2024-07-09	92.462	96.269	92.423	95.646	95.646	1,993,651
2024-07-08	94.177	95.908	93.408	93.692	93.692	1,405,387
2024-07-05	93.846	93.846	93.846	93.846	93.846	0
2024-07-04	95.085	96.146	93.646	93.846	93.846	1,159,836
2024-07-03	94.054	97.139	93.254	95.539	95.539	1,329,229
2024-07-02	95.123	96.062	93.692	94.039	94.039	1,153,028
2024-07-01	97.100	97.492	93.415	95.000	95.000	1,626,059
2024-06-28	96.539	99.046	95.646	96.769	96.769	1,405,651
2024-06-27	96.662	98.762	96.662	97.162	97.162	1,395,319
2024-06-26	96.923	98.385	94.439	97.608	97.608	1,596,428
2024-06-25	98.415	98.708	94.269	95.162	95.162	2,067,022
2024-06-24	100.77	102.92	98.439	98.539	98.539	1,642,843
2024-06-21	100.51	101.92	99.285	101.56	101.56	1,303,073
2024-06-20	100.66	103.99	100.12	101.64	101.64	2,113,930
2024-06-19	103.85	104.36	98.746	100.68	100.68	2,460,896
2024-06-18	103.16	105.92	100.95	103.08	103.08	2,445,869
2024-06-17	100.71	103.85	100.03	103.62	103.62	2,031,494
2024-06-14	101.74	102.05	99.515	101.57	101.57	2,051,674
2024-06-13	100.77	103.85	100.31	102.23	102.23	2,851,823
2024-06-12	101.20	102.77	100.00	100.31	100.31	2,292,189
2024-06-11	96.192	101.52	95.269	101.22	101.22	3,318,178
2024-06-07	96.805	100.65	95.041	96.621	96.621	2,532,632
2024-06-06	100.20	101.61	97.284	98.154	98.154	3,028,032
2024-06-05	97.633	100.21	96.556	98.018	98.018	2,530,056
2024-06-04	96.219	97.941	95.562	97.627	97.627	1,939,106
2024-06-03	93.615	98.154	92.905	97.018	97.018	2,908,898
2024-05-31	94.201	95.249	92.391	92.911	92.911	1,466,690
2024-05-30	92.308	96.077	92.308	94.385	94.385	1,398,371
2024-05-29	95.266	96.509	92.485	93.385	93.385	1,599,655
2024-05-28	94.988	99.408	94.320	95.894	95.894	2,564,855
2024-05-27	91.598	96.024	88.462	95.864	95.864	3,401,246
2024-05-24	90.953	91.663	89.539	90.894	90.894	1,541,126
2024-05-23	93.834	93.834	90.787	91.118	91.118	1,616,555
2024-05-22	95.947	96.320	93.112	93.314	93.314	1,951,015
2024-05-21	96.852	97.615	95.083	95.858	95.858	1,386,824
2024-05-20	94.604	97.154	93.527	96.852	96.852	1,768,268
2024-05-17	94.793	95.976	92.284	94.663	94.663	2,230,363
2024-05-16	94.385	96.083	94.385	95.485	95.485	1,276,987
2024-05-15	95.491	96.130	93.710	93.965	93.965	826,972
2024-05-14	96.396	97.562	94.681	95.562	95.562	999,116
2024-05-13	95.828	97.574	95.621	95.746	95.746	1,405,160
2024-05-10	99.515	99.994	96.527	97.148	97.148	1,526,950
2024-05-09	96.533	100.30	96.533	99.515	99.515	2,390,837
2024-05-08	97.337	98.491	95.266	96.450	96.450	2,178,087
2024-05-07	99.148	101.12	98.006	98.414	98.414	1,997,803
2024-05-06	99.408	99.917	97.101	99.361	99.361	2,942,367
2024-04-30	98.817	99.112	96.355	97.781	97.781	3,318,076

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.5460 CNY
2022-05-25	0.4466 CNY
2021-06-07	0.3000 CNY
2020-07-03	0.3800 CNY

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