Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	156.75	166.27	153.85	161.54	88.180	2,001,010
2022-05-10	142.85	157.99	142.61	155.61	84.944	2,346,395
2022-05-09	142.00	147.14	140.83	145.76	79.566	986,338
2022-05-06	139.65	148.74	137.87	142.05	77.540	1,376,094
2022-05-05	142.01	154.43	140.86	142.63	77.860	2,048,633
2022-04-29	138.47	148.35	131.96	146.69	80.073	2,839,578
2022-04-28	145.12	145.16	121.01	131.36	71.707	3,541,451
2022-04-27	134.90	149.11	131.15	147.93	80.751	1,527,113
2022-04-26	140.17	140.17	132.54	136.78	74.662	987,906
2022-04-25	146.75	146.75	136.09	138.31	75.502	1,138,470
2022-04-22	147.93	156.49	146.67	148.52	81.074	1,358,842
2022-04-21	149.11	152.42	147.93	149.11	81.397	751,150
2022-04-20	146.17	150.89	146.17	149.85	81.801	728,066
2022-04-19	148.08	151.17	145.27	146.02	79.708	749,695
2022-04-18	141.42	150.00	138.89	148.29	80.948	1,127,557
2022-04-15	143.68	143.68	139.36	141.03	76.985	548,953
2022-04-14	143.49	147.92	140.95	144.38	78.813	829,241
2022-04-13	149.57	149.57	139.98	140.88	76.904	908,206
2022-04-12	147.89	150.20	138.46	149.57	81.649	2,257,012
2022-04-11	155.03	155.03	145.37	147.04	80.267	1,133,893
2022-04-08	150.36	156.21	147.34	155.03	84.627	1,022,635
2022-04-07	154.20	156.80	152.96	153.43	83.755	677,758
2022-04-06	165.09	166.86	155.04	157.40	85.919	1,566,914
2022-04-01	167.54	172.16	164.64	165.38	90.276	936,368
2022-03-31	164.40	167.80	161.72	167.56	91.468	1,684,544
2022-03-30	159.63	168.59	156.80	165.68	90.441	2,130,560
2022-03-29	150.03	156.80	149.09	156.21	85.273	974,834
2022-03-28	149.81	150.31	145.50	150.03	81.898	744,869
2022-03-25	153.85	157.57	149.72	149.85	81.801	1,141,859
2022-03-24	154.89	156.79	152.67	155.68	84.982	1,033,856
2022-03-23	161.54	161.54	155.67	157.41	85.926	698,120
2022-03-22	162.59	163.63	157.40	158.02	86.261	1,381,618
2022-03-21	155.60	165.52	154.44	161.69	88.264	2,259,658
2022-03-18	157.99	160.92	152.46	153.20	83.626	1,337,865
2022-03-17	161.54	168.07	155.07	157.75	86.113	4,052,621
2022-03-16	143.78	159.17	143.78	157.40	85.919	2,524,841
2022-03-15	138.79	147.04	135.60	142.47	77.773	2,530,340
2022-03-14	151.53	151.53	141.12	142.41	77.741	1,364,117
2022-03-11	152.16	155.62	149.75	153.93	84.026	1,622,429
2022-03-10	157.95	160.95	153.25	156.21	85.273	2,845,973
2022-03-09	145.70	153.67	144.92	151.51	82.705	3,181,801
2022-03-08	139.57	147.65	139.57	144.92	79.110	2,486,319
2022-03-07	144.97	146.43	139.05	140.84	76.881	1,392,187
2022-03-04	141.40	153.85	141.40	146.62	80.034	1,836,849
2022-03-03	144.81	144.81	141.59	144.02	78.616	1,094,301
2022-03-02	141.35	144.38	138.34	143.19	78.164	1,019,000
2022-03-01	145.38	145.38	140.29	142.40	77.734	915,499
2022-02-28	140.73	146.50	140.73	144.94	79.120	1,467,870
2022-02-25	145.55	149.23	140.44	141.51	77.250	1,850,773
2022-02-24	142.01	143.79	137.85	141.69	77.343	1,572,662
2022-02-23	128.53	146.16	128.53	143.07	78.096	3,293,099
2022-02-22	128.96	131.70	126.91	129.11	70.480	1,202,022
2022-02-21	129.67	132.42	128.40	128.94	70.386	1,016,388
2022-02-18	130.77	135.36	130.24	130.62	71.303	943,889
2022-02-17	129.46	134.60	127.94	133.28	72.757	1,243,078
2022-02-16	132.31	134.13	129.04	129.62	70.757	1,135,616
2022-02-15	125.37	132.81	125.37	132.19	72.159	1,369,063
2022-02-14	129.51	129.51	124.37	126.09	68.832	950,468
2022-02-11	129.43	132.40	126.49	130.49	71.229	1,090,097
2022-02-10	128.40	132.26	127.30	129.43	70.654	1,086,329

← NewerPage 19 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.