Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	135.44	140.15	133.28	138.48	106.10	3,456,465
2022-08-03	128.34	138.46	125.44	133.24	102.09	3,389,733
2022-08-02	126.04	131.49	123.57	127.10	97.386	2,942,962
2022-08-01	124.26	127.80	121.41	126.37	96.829	2,115,399
2022-07-29	125.74	127.81	123.08	124.69	95.537	1,518,946
2022-07-28	123.65	128.15	121.97	125.30	96.008	1,908,804
2022-07-27	124.36	126.57	121.12	122.17	93.605	1,713,780
2022-07-26	121.36	127.22	120.37	124.73	95.568	2,201,738
2022-07-25	122.54	125.15	118.95	123.67	94.757	1,488,214
2022-07-22	121.47	124.88	120.62	122.54	93.895	2,120,232
2022-07-21	109.82	121.63	109.82	120.60	92.404	3,689,670
2022-07-20	112.13	112.98	109.68	110.95	85.009	1,224,511
2022-07-19	108.65	111.24	107.68	108.64	83.241	1,216,883
2022-07-18	114.49	115.97	108.37	108.63	83.236	1,781,716
2022-07-15	111.54	115.99	111.24	113.37	86.868	1,186,988
2022-07-14	106.61	113.85	105.42	112.56	86.242	1,871,466
2022-07-13	110.65	112.82	105.38	108.28	82.969	1,950,775
2022-07-12	115.94	117.10	111.05	111.77	85.639	1,501,447
2022-07-11	116.13	118.95	113.61	115.94	88.836	1,464,337
2022-07-08	118.93	123.07	118.34	118.56	90.844	1,362,959
2022-07-07	118.89	121.22	117.78	120.64	92.440	2,019,429
2022-07-06	115.52	121.89	114.27	117.70	90.187	2,116,930
2022-07-05	118.34	120.11	113.31	115.02	88.133	1,986,098
2022-07-04	124.56	124.56	116.67	118.75	90.985	2,360,331
2022-07-01	126.01	127.81	123.80	124.28	95.224	1,253,432
2022-06-30	119.58	128.92	119.07	125.99	96.534	2,437,641
2022-06-29	122.02	125.42	119.53	119.58	91.624	1,903,577
2022-06-28	120.83	126.04	116.87	123.78	94.843	2,444,729
2022-06-27	123.14	124.84	120.71	120.89	92.626	1,539,866
2022-06-24	124.85	126.59	120.72	122.49	93.850	2,158,978
2022-06-23	120.90	127.02	120.87	123.70	94.784	2,095,316
2022-06-22	123.25	124.78	120.83	121.20	92.866	1,399,034
2022-06-21	127.81	127.81	121.95	123.67	94.757	1,771,645
2022-06-20	132.52	133.73	126.63	127.05	97.350	1,435,188
2022-06-17	130.16	131.80	127.91	130.52	100.01	1,266,594
2022-06-16	121.30	132.84	120.32	130.77	100.20	2,357,501
2022-06-15	120.18	122.98	118.50	120.86	92.608	1,228,017
2022-06-14	124.56	126.03	117.69	120.12	92.041	1,712,899
2022-06-13	129.06	130.18	123.67	126.86	97.205	1,516,909
2022-06-10	126.98	133.58	126.05	130.76	100.19	1,941,627
2022-06-09	129.98	130.75	125.85	127.93	98.021	1,620,333
2022-06-08	130.18	133.11	127.81	129.50	99.227	1,646,100
2022-06-07	132.54	133.23	128.40	130.49	99.980	1,754,141
2022-06-06	136.73	139.05	132.19	132.92	101.84	3,092,826
2022-06-02	127.41	132.39	124.62	131.25	100.57	2,118,841
2022-06-01	120.77	128.27	120.77	126.92	97.250	1,687,553
2022-05-31	117.66	124.85	116.56	122.96	94.217	1,867,423
2022-05-30	114.79	119.33	112.54	119.15	91.293	1,732,562
2022-05-27	117.51	122.20	114.50	115.93	88.831	1,746,166
2022-05-26	118.93	121.80	115.38	119.69	91.706	3,687,644
2022-05-25	122.20	129.57	121.01	124.38	95.301	1,793,920
2022-05-24	176.80	185.75	171.60	172.19	93.994	1,942,383
2022-05-23	174.99	179.88	172.21	178.10	97.221	1,299,217
2022-05-20	172.19	177.12	171.25	173.25	94.576	2,034,780
2022-05-19	167.36	173.22	164.50	169.82	92.702	1,289,655
2022-05-18	168.64	174.44	166.37	169.82	92.702	1,572,653
2022-05-17	162.97	170.18	162.97	167.11	91.220	1,597,115
2022-05-16	165.98	168.52	161.21	166.30	90.777	1,530,598
2022-05-13	169.31	169.82	164.27	166.83	91.068	1,582,228
2022-05-12	159.12	169.59	158.88	165.98	90.606	1,869,240

← NewerPage 18 of 21 · 1,212 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.