Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	119.53	121.48	118.31	118.76	90.994	1,509,798
2023-02-03	119.97	121.51	117.93	120.86	92.608	1,808,570
2023-02-02	117.12	122.98	117.07	121.27	92.916	3,227,665
2023-02-01	116.09	118.24	114.96	116.85	89.534	2,394,073
2023-01-31	115.47	117.46	113.70	114.83	87.983	1,901,426
2023-01-30	117.41	118.11	112.43	115.39	88.414	3,359,821
2023-01-20	118.83	119.46	115.98	116.45	89.226	1,735,645
2023-01-19	118.82	119.82	116.83	118.85	91.066	1,307,913
2023-01-18	116.69	120.56	116.69	118.89	91.093	2,477,767
2023-01-17	110.06	118.57	109.47	117.24	89.829	4,324,812
2023-01-16	106.98	111.54	106.98	109.83	84.152	2,174,709
2023-01-13	108.28	108.81	106.08	107.87	82.651	1,687,924
2023-01-12	110.83	112.73	107.59	107.86	82.642	2,586,587
2023-01-11	107.28	114.79	106.51	111.51	85.444	5,498,403
2023-01-10	106.51	108.44	105.03	105.52	80.852	1,769,422
2023-01-09	106.51	109.69	104.68	105.92	81.155	2,231,075
2023-01-06	105.27	107.03	103.03	106.51	81.609	2,039,549
2023-01-05	103.55	105.21	102.71	104.69	80.212	1,786,798
2023-01-04	108.58	109.47	102.56	103.88	79.591	2,731,661
2023-01-03	107.10	109.27	104.77	107.69	82.511	2,056,816
2022-12-30	108.95	111.09	106.08	106.51	81.609	1,412,952
2022-12-29	106.99	109.97	105.51	108.82	83.377	2,041,854
2022-12-28	104.67	109.16	104.67	107.67	82.502	2,934,148
2022-12-27	100.52	106.04	100.52	105.27	80.657	2,244,402
2022-12-26	96.947	102.12	96.888	101.26	77.587	1,706,638
2022-12-23	100.97	100.97	96.237	97.231	74.500	1,816,002
2022-12-22	101.94	104.72	100.65	100.99	77.379	1,107,635
2022-12-21	102.96	104.53	101.30	102.31	78.390	1,493,006
2022-12-20	104.75	107.10	103.61	103.61	79.387	1,699,258
2022-12-19	106.52	108.69	105.04	105.49	80.829	1,597,368
2022-12-16	108.29	110.49	106.63	107.03	82.008	2,295,649
2022-12-15	108.98	112.36	107.22	109.18	83.653	3,362,455
2022-12-14	113.73	115.86	109.56	110.06	84.329	4,289,594
2022-12-13	110.53	112.54	109.91	110.17	84.415	2,505,794
2022-12-12	107.75	112.13	106.86	111.24	85.231	3,452,574
2022-12-09	107.02	111.04	106.66	108.67	83.268	3,183,450
2022-12-08	110.24	110.24	106.37	106.89	81.899	3,090,974
2022-12-07	110.36	112.13	109.09	110.24	84.470	2,035,489
2022-12-06	108.32	114.40	107.84	110.95	85.009	3,207,270
2022-12-05	110.70	110.77	107.82	108.91	83.449	2,166,586
2022-12-02	111.76	113.30	110.06	110.36	84.556	2,994,330
2022-12-01	110.91	113.53	109.93	113.40	86.891	3,059,735
2022-11-30	113.25	113.25	109.27	109.74	84.084	2,833,716
2022-11-29	113.02	113.63	110.31	113.25	86.777	2,155,953
2022-11-28	111.87	114.20	111.44	112.95	86.541	1,525,207
2022-11-25	115.74	118.10	112.74	113.62	87.058	2,460,418
2022-11-24	116.76	119.41	115.38	116.27	89.089	1,885,834
2022-11-23	117.30	118.05	112.72	116.22	89.049	2,686,671
2022-11-22	120.34	121.35	117.27	117.36	89.919	2,160,092
2022-11-21	119.53	121.20	117.17	120.79	92.553	1,208,892
2022-11-18	120.37	124.14	118.93	119.59	91.633	2,431,995
2022-11-17	118.34	121.76	116.63	121.40	93.016	1,871,734
2022-11-16	124.83	124.84	118.94	119.86	91.842	2,697,045
2022-11-15	118.93	125.30	117.75	125.15	95.890	3,056,824
2022-11-14	121.86	123.30	118.28	120.00	91.946	2,305,942
2022-11-11	127.24	128.13	121.30	121.73	93.270	3,140,290
2022-11-10	131.30	135.44	122.13	123.09	94.317	3,419,193
2022-11-09	130.81	132.63	129.71	131.84	101.02	1,881,897
2022-11-08	137.28	137.28	127.81	131.24	100.56	3,474,225
2022-11-07	137.28	139.16	134.62	136.69	104.73	2,078,054

← NewerPage 16 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.