Anji Microelectronics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 98.817 | 99.112 | 96.355 | 97.781 | 97.781 | 3,318,076 |
| 2024-04-29 | 88.166 | 96.805 | 88.166 | 96.775 | 96.775 | 8,011,774 |
| 2024-04-26 | 81.704 | 84.024 | 81.704 | 82.894 | 82.894 | 1,826,901 |
| 2024-04-25 | 80.462 | 83.527 | 79.438 | 82.367 | 82.367 | 2,155,370 |
| 2024-04-24 | 79.325 | 80.935 | 79.053 | 80.769 | 80.769 | 1,037,414 |
| 2024-04-23 | 79.882 | 80.716 | 78.917 | 79.243 | 79.243 | 975,648 |
| 2024-04-22 | 80.473 | 81.308 | 78.894 | 79.716 | 79.716 | 1,378,269 |
| 2024-04-19 | 83.172 | 83.935 | 80.243 | 80.473 | 80.473 | 1,661,685 |
| 2024-04-18 | 83.710 | 85.385 | 82.509 | 84.018 | 84.018 | 2,189,107 |
| 2024-04-17 | 81.124 | 83.834 | 80.260 | 83.728 | 83.728 | 2,351,445 |
| 2024-04-16 | 80.408 | 82.710 | 80.225 | 81.095 | 81.095 | 2,917,127 |
| 2024-04-15 | 77.905 | 81.633 | 77.905 | 80.089 | 80.089 | 2,097,981 |
| 2024-04-12 | 78.876 | 79.112 | 77.426 | 77.669 | 77.669 | 1,001,458 |
| 2024-04-11 | 80.331 | 81.651 | 78.036 | 78.272 | 78.272 | 1,809,217 |
| 2024-04-10 | 84.260 | 84.260 | 80.781 | 80.959 | 80.959 | 1,184,228 |
| 2024-04-09 | 80.870 | 83.095 | 80.864 | 82.811 | 82.811 | 1,046,745 |
| 2024-04-08 | 83.728 | 83.728 | 80.846 | 81.207 | 81.207 | 1,341,040 |
| 2024-04-03 | 83.722 | 85.503 | 82.817 | 84.272 | 84.272 | 1,892,418 |
| 2024-04-02 | 83.107 | 84.254 | 82.266 | 83.846 | 83.846 | 1,974,208 |
| 2024-04-01 | 81.349 | 83.391 | 80.278 | 83.148 | 83.148 | 2,073,638 |
| 2024-03-29 | 78.817 | 80.858 | 77.811 | 80.858 | 80.858 | 866,811 |
| 2024-03-28 | 77.095 | 79.574 | 76.805 | 78.823 | 78.823 | 2,513,562 |
| 2024-03-27 | 80.266 | 80.621 | 76.686 | 76.686 | 76.686 | 2,749,702 |
| 2024-03-26 | 81.923 | 83.757 | 80.296 | 80.604 | 80.604 | 2,685,151 |
| 2024-03-25 | 82.639 | 85.148 | 79.781 | 81.793 | 81.793 | 4,046,603 |
| 2024-03-22 | 83.077 | 85.012 | 82.586 | 83.373 | 83.373 | 2,382,450 |
| 2024-03-21 | 84.254 | 86.018 | 82.604 | 83.077 | 83.077 | 2,541,087 |
| 2024-03-20 | 84.479 | 84.769 | 82.905 | 83.728 | 83.728 | 3,185,830 |
| 2024-03-19 | 84.379 | 85.562 | 83.787 | 84.473 | 84.473 | 2,472,740 |
| 2024-03-18 | 85.799 | 85.799 | 82.840 | 84.604 | 84.604 | 4,541,248 |
| 2024-03-15 | 86.320 | 86.391 | 83.787 | 85.124 | 85.124 | 2,245,171 |
| 2024-03-14 | 87.858 | 88.041 | 85.894 | 86.550 | 86.550 | 1,795,831 |
| 2024-03-13 | 88.752 | 90.083 | 88.343 | 88.373 | 88.373 | 2,367,637 |
| 2024-03-12 | 87.539 | 89.645 | 86.420 | 88.550 | 88.550 | 2,542,530 |
| 2024-03-11 | 86.385 | 87.503 | 85.858 | 87.503 | 87.503 | 2,521,329 |
| 2024-03-08 | 86.095 | 88.154 | 86.095 | 87.101 | 87.101 | 1,854,835 |
| 2024-03-07 | 88.107 | 89.923 | 85.941 | 85.976 | 85.976 | 2,595,326 |
| 2024-03-06 | 88.456 | 89.343 | 86.195 | 87.278 | 87.278 | 2,425,570 |
| 2024-03-05 | 91.456 | 92.367 | 88.071 | 89.083 | 89.083 | 2,894,405 |
| 2024-03-04 | 90.432 | 93.260 | 89.669 | 92.349 | 92.349 | 3,076,124 |
| 2024-03-01 | 89.882 | 91.686 | 88.651 | 90.462 | 90.462 | 3,220,888 |
| 2024-02-29 | 82.840 | 92.698 | 82.722 | 89.343 | 89.343 | 4,455,541 |
| 2024-02-28 | 88.935 | 88.994 | 83.302 | 83.302 | 83.302 | 3,168,694 |
| 2024-02-27 | 86.325 | 88.621 | 85.681 | 88.610 | 88.610 | 2,644,561 |
| 2024-02-26 | 86.858 | 88.343 | 85.799 | 86.988 | 86.988 | 1,889,986 |
| 2024-02-23 | 87.041 | 89.041 | 86.036 | 87.278 | 87.278 | 1,778,956 |
| 2024-02-22 | 86.391 | 86.911 | 84.911 | 86.734 | 86.734 | 1,650,085 |
| 2024-02-21 | 83.846 | 87.260 | 83.426 | 85.752 | 85.752 | 2,119,177 |
| 2024-02-20 | 85.089 | 85.681 | 82.846 | 85.207 | 85.207 | 2,301,044 |
| 2024-02-19 | 89.823 | 89.941 | 83.432 | 85.888 | 85.888 | 3,463,007 |
| 2024-02-08 | 89.349 | 93.491 | 85.976 | 88.468 | 88.468 | 2,828,498 |
| 2024-02-07 | 84.024 | 90.343 | 84.024 | 88.462 | 88.462 | 3,089,015 |
| 2024-02-06 | 75.444 | 84.071 | 75.148 | 84.024 | 84.024 | 3,371,217 |
| 2024-02-05 | 71.450 | 78.882 | 70.219 | 76.509 | 76.509 | 3,537,660 |
| 2024-02-02 | 75.503 | 76.065 | 71.337 | 73.077 | 73.077 | 2,361,599 |
| 2024-02-01 | 72.118 | 78.065 | 70.473 | 75.385 | 75.385 | 3,286,037 |
| 2024-01-31 | 73.414 | 73.539 | 69.645 | 71.905 | 71.905 | 3,020,658 |
| 2024-01-30 | 76.752 | 76.752 | 72.006 | 72.473 | 72.473 | 2,443,530 |
| 2024-01-29 | 80.213 | 81.136 | 75.787 | 76.681 | 76.681 | 2,577,937 |
| 2024-01-26 | 79.882 | 81.586 | 78.757 | 80.118 | 80.118 | 2,062,464 |
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.