Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	140.77	140.78	134.26	136.98	104.96	3,308,789
2022-11-03	130.18	142.58	129.52	140.14	107.37	3,066,005
2022-11-02	127.75	134.62	126.79	130.77	100.20	3,101,623
2022-11-01	131.57	133.40	125.50	127.40	97.613	3,991,289
2022-10-31	128.52	135.67	127.81	132.50	101.53	3,008,754
2022-10-28	127.27	136.02	127.27	128.11	98.157	3,281,371
2022-10-27	128.99	132.24	125.56	130.50	99.993	2,796,442
2022-10-26	128.93	131.07	124.40	130.18	99.744	2,602,979
2022-10-25	129.41	130.18	125.01	128.70	98.610	2,126,909
2022-10-24	126.43	131.95	126.01	129.08	98.901	2,299,074
2022-10-21	128.40	130.47	121.17	127.04	97.341	3,943,964
2022-10-20	114.73	133.13	113.77	130.47	99.971	5,381,375
2022-10-19	114.79	117.54	113.02	115.74	88.681	2,776,311
2022-10-18	117.75	118.28	111.08	114.82	87.979	4,750,313
2022-10-17	110.67	117.16	110.14	114.50	87.729	5,225,465
2022-10-14	115.98	117.96	108.88	111.07	85.100	6,431,708
2022-10-13	114.85	121.27	112.54	114.50	87.729	5,085,246
2022-10-12	104.82	118.93	103.62	114.85	88.001	6,198,914
2022-10-11	119.02	119.46	104.14	106.71	81.763	8,598,592
2022-10-10	148.91	148.91	123.07	123.07	94.294	3,363,106
2022-09-30	163.91	163.91	152.67	153.83	117.87	2,187,961
2022-09-29	166.12	168.05	159.17	164.23	125.84	1,653,963
2022-09-28	167.96	171.26	165.79	166.29	127.41	1,598,350
2022-09-27	156.80	168.63	156.80	167.69	128.49	2,226,474
2022-09-26	151.75	161.69	149.24	158.27	121.27	1,840,978
2022-09-23	154.02	156.50	147.86	150.59	115.39	1,535,907
2022-09-22	150.60	156.51	149.97	153.88	117.91	1,346,789
2022-09-21	155.03	157.02	151.47	151.74	116.27	1,535,342
2022-09-20	161.74	161.74	151.48	156.17	119.66	1,763,703
2022-09-19	158.91	165.67	158.58	159.66	122.33	1,856,484
2022-09-16	154.44	161.84	152.35	159.41	122.14	2,034,608
2022-09-15	158.42	161.53	151.87	154.74	118.56	2,174,634
2022-09-14	153.25	164.89	151.50	159.10	121.91	2,856,655
2022-09-13	151.13	159.70	151.01	155.11	118.84	2,330,059
2022-09-09	163.96	164.08	147.93	151.58	116.14	4,101,919
2022-09-08	165.92	170.04	161.24	161.86	124.02	3,950,968
2022-09-07	153.02	180.76	151.18	169.30	129.72	5,081,065
2022-09-06	149.75	155.62	147.44	152.07	116.52	2,586,604
2022-09-05	154.30	156.09	149.12	150.27	115.14	2,819,469
2022-09-02	151.21	157.21	150.49	154.91	118.70	2,775,391
2022-09-01	158.17	162.60	151.41	152.11	116.55	2,744,147
2022-08-31	157.40	162.41	155.75	158.36	121.33	3,226,193
2022-08-30	153.13	158.43	150.95	153.96	117.97	1,646,401
2022-08-29	147.99	153.56	145.87	152.57	116.90	2,002,772
2022-08-26	153.85	155.02	147.22	149.70	114.71	2,075,980
2022-08-25	151.51	156.68	149.75	152.53	116.87	2,192,386
2022-08-24	159.86	162.43	150.92	154.07	118.05	3,256,516
2022-08-23	158.58	163.42	155.19	162.43	124.45	1,450,982
2022-08-22	158.76	164.36	157.28	162.40	124.43	1,848,522
2022-08-19	160.98	165.64	157.40	157.60	120.75	1,662,059
2022-08-18	155.62	163.31	153.91	160.54	123.01	1,738,138
2022-08-17	159.56	160.93	156.37	157.14	120.40	1,760,431
2022-08-16	159.76	164.21	157.32	159.17	121.96	2,108,700
2022-08-15	156.51	162.42	155.67	159.23	122.00	2,628,343
2022-08-12	163.31	167.89	156.17	156.51	119.92	3,367,970
2022-08-11	160.50	166.28	159.80	164.49	126.04	2,267,000
2022-08-10	153.85	168.98	151.49	159.64	122.32	3,247,981
2022-08-09	152.66	155.67	146.08	155.02	118.78	2,823,828
2022-08-08	147.93	161.37	147.92	155.59	119.21	6,449,489
2022-08-05	138.33	150.88	137.87	146.34	112.13	4,757,897

← NewerPage 17 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.