Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	78.976	80.929	77.219	80.734	80.734	2,022,448
2024-01-24	78.462	79.231	76.154	79.053	79.053	2,115,738
2024-01-23	76.988	79.704	76.036	77.740	77.740	1,953,364
2024-01-22	84.024	84.071	76.805	77.012	77.012	3,661,261
2024-01-19	84.024	87.266	83.698	84.592	84.592	2,749,469
2024-01-18	79.183	83.598	77.592	83.373	83.373	2,693,606
2024-01-17	82.343	82.343	79.225	79.225	79.225	1,571,510
2024-01-16	82.627	84.296	81.970	82.485	82.485	1,588,839
2024-01-15	82.225	83.994	80.710	82.515	82.515	1,730,833
2024-01-12	84.024	85.201	82.189	82.254	82.254	1,459,448
2024-01-11	83.148	84.817	82.006	84.379	84.379	1,524,733
2024-01-10	84.024	85.615	82.639	83.154	83.154	1,351,109
2024-01-09	85.000	86.391	83.018	84.621	84.621	1,340,604
2024-01-08	85.923	86.426	83.787	84.704	84.704	1,075,757
2024-01-05	88.497	88.834	85.811	86.124	86.124	1,473,676
2024-01-04	89.941	90.166	87.828	88.497	88.497	1,075,304
2024-01-03	92.610	93.000	88.823	89.645	89.645	1,250,692
2024-01-02	95.178	95.178	92.598	92.598	92.598	935,769
2023-12-29	92.899	95.657	92.639	94.533	94.533	1,619,369
2023-12-28	93.201	94.663	92.349	93.172	93.172	1,878,277
2023-12-27	89.544	93.598	89.385	93.201	93.201	2,143,878
2023-12-26	92.828	92.870	89.438	89.929	89.929	1,363,970
2023-12-25	96.698	96.698	91.379	92.420	92.420	1,777,611
2023-12-22	96.882	96.894	94.095	95.740	95.740	1,338,655
2023-12-21	95.917	96.923	94.970	96.651	96.651	1,049,606
2023-12-20	97.130	97.515	95.041	95.959	95.959	1,137,951
2023-12-19	97.041	99.112	96.260	97.095	97.095	1,001,811
2023-12-18	100.00	100.06	96.864	97.396	97.396	1,180,191
2023-12-15	101.60	102.37	100.36	100.59	100.59	661,792
2023-12-14	101.78	103.25	100.00	101.60	101.60	858,185
2023-12-13	102.49	103.99	100.94	100.94	100.94	945,761
2023-12-12	101.92	103.25	100.66	102.59	102.59	929,834
2023-12-11	99.172	102.06	98.864	101.92	101.92	1,221,062
2023-12-08	97.704	100.34	97.107	100.18	100.18	1,939,220
2023-12-07	99.988	99.988	97.260	97.704	97.704	1,183,924
2023-12-06	98.817	100.25	97.675	99.408	99.408	1,055,405
2023-12-05	99.402	99.929	97.805	98.698	98.698	1,321,627
2023-12-04	101.63	101.78	99.408	99.586	99.586	1,049,936
2023-12-01	102.46	102.46	99.497	101.25	101.25	1,705,796
2023-11-30	103.41	104.46	101.78	102.95	102.95	1,587,873
2023-11-29	101.48	105.91	101.21	103.97	103.97	2,321,885
2023-11-28	103.54	104.44	100.22	101.72	101.72	1,836,355
2023-11-27	101.46	103.93	100.36	103.76	103.76	2,041,756
2023-11-24	101.78	103.07	100.35	101.49	101.49	1,494,774
2023-11-23	99.846	102.66	99.130	102.37	102.37	2,096,003
2023-11-22	101.18	102.08	99.118	99.722	99.722	1,756,635
2023-11-21	101.77	102.89	100.41	102.18	102.18	1,629,053
2023-11-20	102.96	104.62	101.33	101.53	101.53	1,885,612
2023-11-17	101.36	103.48	101.33	102.41	102.41	1,270,729
2023-11-16	104.46	105.18	101.02	102.01	102.01	2,553,765
2023-11-15	109.28	109.28	103.57	105.47	105.47	2,761,316
2023-11-14	108.28	109.46	107.73	108.22	108.22	1,522,769
2023-11-13	107.69	109.17	106.53	108.88	108.88	2,051,771
2023-11-10	105.33	108.80	104.81	106.28	106.28	1,978,940
2023-11-09	107.69	108.85	104.08	106.28	106.28	2,231,053
2023-11-08	104.56	109.63	103.15	107.68	107.68	3,686,892
2023-11-07	106.50	106.50	102.59	103.96	103.96	3,351,330
2023-11-06	108.18	111.22	104.73	106.92	106.92	2,748,063
2023-11-03	105.93	109.01	105.67	107.73	107.73	1,958,532
2023-11-02	109.53	110.41	106.27	106.45	106.45	1,800,573

← NewerPage 12 of 21 · 1,219 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.