Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	147.18	155.98	146.15	149.72	114.71	4,117,907
2023-05-04	156.80	157.81	143.61	147.91	113.33	5,027,408
2023-04-28	148.52	169.11	148.52	159.59	122.28	7,627,447
2023-04-27	139.05	147.63	137.16	141.88	108.71	3,151,989
2023-04-26	144.98	149.04	136.76	140.64	107.76	3,380,581
2023-04-25	148.14	151.63	144.97	146.97	112.61	3,270,036
2023-04-24	153.98	156.91	147.22	148.88	114.07	3,434,181
2023-04-21	164.50	165.54	153.85	153.98	117.98	6,008,494
2023-04-20	149.77	166.86	148.52	166.01	127.20	6,769,126
2023-04-19	145.82	153.81	143.83	151.36	115.98	6,031,529
2023-04-18	147.59	150.30	142.31	144.38	110.63	4,055,475
2023-04-17	146.69	153.95	144.97	149.11	114.25	6,874,804
2023-04-14	131.95	147.12	129.51	144.91	111.03	6,196,550
2023-04-13	133.91	134.38	129.23	130.18	99.744	2,800,129
2023-04-12	135.13	136.38	132.54	134.62	103.14	3,068,002
2023-04-11	137.28	138.54	133.02	134.46	103.02	3,283,093
2023-04-10	143.20	144.97	135.50	135.51	103.83	4,011,229
2023-04-07	142.60	150.70	140.29	143.63	110.05	5,893,202
2023-04-06	132.24	145.91	130.21	142.60	109.26	5,367,224
2023-04-04	130.89	139.05	130.09	132.25	101.33	4,944,429
2023-04-03	126.63	132.59	126.63	130.76	100.19	3,619,181
2023-03-31	124.26	125.80	121.91	123.79	94.847	1,622,082
2023-03-30	125.43	125.77	121.62	124.99	95.772	2,312,052
2023-03-29	115.54	126.04	114.27	124.70	95.550	5,321,355
2023-03-28	118.75	121.28	115.47	115.57	88.550	1,807,274
2023-03-27	121.11	125.15	118.95	120.00	91.946	2,124,474
2023-03-24	123.67	123.67	119.31	120.82	92.576	2,698,526
2023-03-23	118.34	125.44	114.81	124.96	95.745	5,644,123
2023-03-22	128.99	128.99	123.67	125.46	96.126	3,778,947
2023-03-21	132.10	133.05	127.29	128.83	98.710	2,573,820
2023-03-20	129.60	134.20	127.07	132.37	101.42	2,993,339
2023-03-17	130.77	134.08	128.93	129.65	99.336	2,639,141
2023-03-16	134.47	136.49	128.70	130.00	99.608	2,687,565
2023-03-15	136.98	140.71	134.45	135.21	103.60	2,696,815
2023-03-14	130.25	138.40	129.93	137.16	105.09	2,622,413
2023-03-13	133.76	134.09	129.00	132.59	101.59	2,678,991
2023-03-10	132.93	136.67	130.18	134.31	102.91	3,250,281
2023-03-09	128.22	140.83	127.34	132.80	101.76	4,312,102
2023-03-08	125.75	129.10	125.14	128.25	98.266	1,691,380
2023-03-07	129.02	131.49	126.33	126.53	96.947	2,050,460
2023-03-06	124.85	132.49	123.77	129.63	99.327	3,433,640
2023-03-03	118.34	128.92	118.34	125.72	96.330	4,336,421
2023-03-02	118.49	120.11	115.69	117.07	89.697	1,029,766
2023-03-01	116.04	118.76	114.97	118.05	90.454	1,283,124
2023-02-28	114.17	116.51	114.17	115.38	88.409	705,911
2023-02-27	114.79	115.86	113.08	114.01	87.358	762,264
2023-02-24	116.27	117.08	114.56	115.24	88.296	807,450
2023-02-23	114.20	116.45	113.96	115.24	88.296	729,766
2023-02-22	113.91	115.61	113.91	114.67	87.865	660,128
2023-02-21	114.14	116.37	113.62	115.44	88.455	1,075,756
2023-02-20	113.61	114.74	111.99	113.76	87.163	1,532,262
2023-02-17	120.11	120.41	114.60	114.88	88.020	1,805,657
2023-02-16	121.07	124.00	119.68	119.97	91.923	2,673,549
2023-02-15	120.64	121.60	118.40	121.12	92.803	1,553,547
2023-02-14	120.69	121.77	118.86	119.73	91.742	1,175,605
2023-02-13	118.33	121.30	116.58	120.69	92.476	1,578,267
2023-02-10	119.55	122.27	118.11	118.64	90.903	1,291,409
2023-02-09	114.79	120.52	114.20	120.09	92.014	2,186,397
2023-02-08	116.58	118.47	114.70	115.27	88.319	1,362,183
2023-02-07	119.50	119.50	115.93	116.69	89.407	1,751,294

← NewerPage 15 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.