Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	87.651	89.639	86.994	87.379	87.379	1,338,826
2023-07-31	85.799	89.231	84.911	87.888	87.888	2,032,615
2023-07-28	86.272	86.757	84.615	86.627	86.627	1,987,042
2023-07-27	89.941	90.343	85.089	85.811	85.811	2,252,437
2023-07-26	89.053	91.716	89.053	90.118	90.118	1,376,591
2023-07-25	88.817	89.805	87.752	89.438	89.438	1,229,165
2023-07-24	88.166	89.272	87.633	87.941	87.941	985,809
2023-07-21	89.207	89.343	87.574	87.858	87.858	944,737
2023-07-20	91.716	91.805	89.148	89.148	89.148	1,108,127
2023-07-19	91.183	91.722	89.160	91.302	91.302	1,884,405
2023-07-18	91.420	92.840	90.740	90.994	90.994	1,074,057
2023-07-17	92.604	92.840	91.124	91.752	91.752	879,516
2023-07-14	91.124	93.485	91.124	93.018	93.018	1,855,222
2023-07-13	91.941	92.308	90.828	91.456	91.456	1,590,893
2023-07-12	94.308	94.320	91.160	91.284	91.284	1,954,365
2023-07-11	93.669	95.740	93.355	94.083	94.083	1,737,960
2023-07-10	93.284	94.615	92.953	93.976	93.976	1,062,403
2023-07-07	93.420	94.953	92.710	93.136	93.136	1,633,885
2023-07-06	95.207	96.704	93.361	94.083	94.083	1,878,651
2023-07-05	97.444	99.698	95.266	95.876	95.876	1,979,750
2023-07-04	95.976	98.503	95.941	98.225	98.225	1,670,811
2023-07-03	97.396	98.462	95.627	96.976	96.976	2,274,065
2023-06-30	95.136	98.521	94.189	97.533	97.533	2,070,647
2023-06-29	95.834	96.769	93.201	95.308	95.308	2,139,881
2023-06-28	95.266	99.272	93.491	95.834	95.834	3,003,905
2023-06-27	94.237	97.337	93.669	94.675	94.675	2,232,032
2023-06-26	92.012	95.858	90.544	94.083	94.083	3,548,498
2023-06-21	98.775	98.793	92.308	92.308	92.308	5,277,346
2023-06-20	99.562	100.50	97.278	98.746	98.746	4,063,714
2023-06-19	103.29	104.66	98.882	99.527	99.527	4,816,802
2023-06-16	106.39	107.40	103.95	104.85	104.85	2,407,087
2023-06-15	108.01	108.01	103.08	107.22	107.22	1,984,631
2023-06-14	139.04	139.65	136.78	139.25	106.69	1,392,625
2023-06-13	138.38	139.04	133.79	138.46	106.09	2,091,590
2023-06-12	141.89	141.89	137.04	137.40	105.28	2,079,763
2023-06-09	142.31	143.11	137.28	141.12	108.13	1,870,754
2023-06-08	148.27	148.97	139.28	141.15	108.15	2,039,804
2023-06-07	140.86	147.91	140.86	146.85	112.52	1,924,604
2023-06-06	140.34	145.62	139.15	142.76	109.39	2,050,475
2023-06-05	144.38	148.52	141.55	141.72	108.58	2,056,389
2023-06-02	145.83	147.27	141.49	142.89	109.48	1,759,880
2023-06-01	146.96	146.96	143.20	145.25	111.30	1,420,681
2023-05-31	148.52	150.70	144.16	145.98	111.85	2,419,017
2023-05-30	147.93	151.17	144.44	149.12	114.26	2,431,659
2023-05-29	146.75	150.16	144.25	148.45	113.74	3,066,768
2023-05-26	140.74	147.28	139.70	144.92	111.04	2,559,553
2023-05-25	138.17	141.24	136.83	140.96	108.01	2,096,085
2023-05-24	133.89	143.20	133.35	139.01	106.51	3,419,300
2023-05-23	137.28	138.26	133.15	134.04	102.70	1,515,099
2023-05-22	140.83	143.38	133.73	138.49	106.11	2,824,127
2023-05-19	134.87	141.82	134.16	139.24	106.69	4,180,128
2023-05-18	133.79	135.04	130.31	135.04	103.47	3,179,274
2023-05-17	138.92	139.92	133.28	133.91	102.60	3,026,180
2023-05-16	138.46	142.01	134.92	139.55	106.93	3,472,321
2023-05-15	134.75	139.64	133.27	138.46	106.09	3,719,292
2023-05-12	134.91	140.55	131.68	134.26	102.87	2,301,449
2023-05-11	137.30	140.25	133.88	133.95	102.64	2,301,122
2023-05-10	136.09	137.87	133.28	134.70	103.21	2,162,761
2023-05-09	141.95	143.72	135.49	136.94	104.93	3,618,781
2023-05-08	148.52	149.41	140.95	141.73	108.59	3,795,895

← NewerPage 14 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.