Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	111.25	113.00	109.16	109.82	109.82	2,367,199
2023-10-31	110.12	115.30	105.98	114.78	114.78	4,722,933
2023-10-30	107.99	114.20	107.98	111.75	111.75	3,646,915
2023-10-27	106.51	111.52	106.45	109.39	109.39	2,885,784
2023-10-26	105.68	107.69	104.53	107.69	107.69	1,600,898
2023-10-25	108.01	108.25	104.67	106.51	106.51	1,875,874
2023-10-24	102.46	111.76	100.28	107.69	107.69	4,048,540
2023-10-23	101.10	102.95	97.633	101.17	101.17	1,866,576
2023-10-20	104.00	104.85	100.95	101.59	101.59	2,180,012
2023-10-19	104.14	108.63	103.55	104.99	104.99	2,658,603
2023-10-18	105.92	111.22	104.20	104.93	104.93	3,476,482
2023-10-17	105.31	108.58	102.69	107.10	107.10	2,636,697
2023-10-16	109.33	109.33	104.44	105.15	105.15	2,795,662
2023-10-13	108.80	109.40	106.87	108.82	108.82	2,714,788
2023-10-12	99.515	114.20	99.077	110.65	110.65	5,494,534
2023-10-11	97.757	99.515	96.059	99.071	99.071	2,054,438
2023-10-10	97.633	99.870	97.160	97.757	97.757	1,851,700
2023-10-09	98.207	99.562	94.840	98.343	98.343	2,368,573
2023-09-28	96.059	99.112	93.793	98.367	98.367	2,824,289
2023-09-27	100.00	100.00	95.716	95.982	95.982	2,900,151
2023-09-26	102.37	102.37	98.580	99.278	99.278	1,901,062
2023-09-25	101.78	103.35	101.01	102.64	102.64	1,479,088
2023-09-22	99.533	105.19	99.533	103.55	103.55	2,992,912
2023-09-21	98.521	101.18	98.237	100.59	100.59	2,065,139
2023-09-20	98.402	100.88	97.219	98.580	98.580	1,959,950
2023-09-19	97.296	101.76	95.562	98.799	98.799	3,019,551
2023-09-18	98.284	99.290	96.148	96.965	96.965	1,451,368
2023-09-15	97.036	100.14	94.497	98.284	98.284	2,655,417
2023-09-14	95.787	98.107	95.207	97.041	97.041	1,884,050
2023-09-13	94.396	97.627	94.018	97.136	97.136	2,877,953
2023-09-12	95.562	95.858	94.012	95.148	95.148	1,871,668
2023-09-11	95.456	98.166	94.225	95.935	95.935	2,513,315
2023-09-08	93.550	97.314	93.355	95.154	95.154	2,328,924
2023-09-07	98.225	98.817	92.965	93.284	93.284	3,738,230
2023-09-06	94.426	100.83	93.965	99.965	99.965	4,961,349
2023-09-05	93.172	97.556	92.314	94.675	94.675	3,531,758
2023-09-04	94.266	94.651	91.124	93.811	93.811	2,500,743
2023-09-01	92.669	98.018	92.314	93.225	93.225	4,258,255
2023-08-31	89.349	94.219	88.935	92.456	92.456	6,048,650
2023-08-30	82.899	86.775	82.899	84.698	84.698	2,813,234
2023-08-29	76.391	81.935	75.757	81.657	81.657	2,203,210
2023-08-28	83.432	84.024	75.722	76.391	76.391	2,282,912
2023-08-25	80.379	80.473	78.047	78.468	78.468	1,185,278
2023-08-24	80.331	82.817	79.627	81.178	81.178	930,716
2023-08-23	82.249	82.722	79.828	79.876	79.876	815,037
2023-08-22	81.420	82.834	79.041	82.497	82.497	1,339,390
2023-08-21	81.769	82.811	80.953	81.083	81.083	733,336
2023-08-18	82.876	85.396	82.178	82.189	82.189	1,088,196
2023-08-17	82.130	83.610	81.657	82.574	82.574	1,109,981
2023-08-16	82.189	83.970	81.982	82.544	82.544	1,431,338
2023-08-15	86.130	86.367	81.710	82.213	82.213	1,549,789
2023-08-14	83.675	86.154	82.840	85.740	85.740	1,022,478
2023-08-11	86.923	87.562	84.539	84.740	84.740	789,297
2023-08-10	86.509	88.521	85.947	86.894	86.894	1,132,722
2023-08-09	86.994	87.574	86.249	86.272	86.272	660,854
2023-08-08	87.864	89.562	87.296	87.385	87.385	940,192
2023-08-07	87.136	88.568	87.012	88.343	88.343	669,601
2023-08-04	89.112	89.941	87.278	87.740	87.740	1,531,118
2023-08-03	89.195	90.118	88.468	89.041	89.041	814,569
2023-08-02	87.562	89.562	87.130	89.349	89.349	2,262,805

← NewerPage 13 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.