Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	127.48	130.18	126.40	128.99	70.415	1,142,136
2022-02-08	132.12	132.12	125.74	129.31	70.589	1,066,235
2022-02-07	134.91	137.58	131.07	132.12	72.120	724,178
2022-01-28	137.28	137.28	131.73	131.96	72.036	714,948
2022-01-27	137.28	139.31	132.64	134.95	73.668	943,129
2022-01-26	135.66	139.64	132.91	138.47	75.589	924,087
2022-01-25	140.24	144.50	135.18	135.18	73.794	680,991
2022-01-24	138.92	141.93	137.91	140.26	76.565	647,240
2022-01-21	139.57	141.42	137.46	139.76	76.294	652,223
2022-01-20	143.83	145.24	139.06	141.60	77.295	1,262,289
2022-01-19	146.36	151.18	142.32	143.79	78.490	1,153,018
2022-01-18	146.47	150.18	143.89	146.36	79.895	1,122,962
2022-01-17	146.08	147.34	143.07	146.48	79.960	1,055,743
2022-01-14	142.03	146.53	140.49	144.15	78.687	1,054,015
2022-01-13	143.79	144.46	139.41	142.47	77.773	1,638,586
2022-01-12	143.54	146.43	140.83	144.62	78.942	1,224,094
2022-01-11	147.95	150.89	141.62	143.98	78.597	1,892,675
2022-01-10	147.04	152.66	140.21	149.44	81.578	1,788,153
2022-01-07	149.70	151.95	146.76	146.82	80.144	1,027,984
2022-01-06	152.00	153.24	148.52	149.41	81.559	1,030,011
2022-01-05	157.28	157.28	148.57	150.23	82.008	2,334,366
2022-01-04	160.88	165.68	155.98	156.82	85.603	1,063,436
2021-12-31	161.74	165.09	158.70	161.66	88.245	1,345,733
2021-12-30	158.69	161.94	155.18	160.69	87.718	1,425,119
2021-12-29	161.00	163.31	156.23	158.36	86.442	1,148,063
2021-12-28	159.96	164.61	159.96	160.77	87.760	853,322
2021-12-27	157.14	162.83	156.06	161.63	88.232	1,445,527
2021-12-24	161.54	163.59	156.02	157.83	86.158	1,344,478
2021-12-23	165.68	167.99	158.70	161.83	88.342	1,648,899
2021-12-22	165.69	169.17	162.51	165.31	90.241	2,101,202
2021-12-21	169.64	171.30	164.79	167.46	91.410	1,212,784
2021-12-20	167.25	169.70	165.76	168.17	91.798	1,428,398
2021-12-17	167.46	171.00	165.02	168.60	92.037	1,504,241
2021-12-16	171.60	174.61	167.50	168.66	92.066	1,008,767
2021-12-15	179.60	179.78	170.05	171.66	93.703	1,793,560
2021-12-14	175.60	184.00	172.91	180.13	98.329	2,612,227
2021-12-13	173.16	178.76	169.29	176.36	96.268	3,222,491
2021-12-10	169.98	173.71	166.88	173.28	94.588	2,962,155
2021-12-09	172.49	177.51	167.57	172.70	94.272	2,668,001
2021-12-08	165.24	175.15	165.24	173.96	94.963	3,446,304
2021-12-07	170.28	172.41	163.91	165.09	90.118	1,646,343
2021-12-06	172.54	172.89	167.46	167.47	91.420	2,270,195
2021-12-03	174.47	178.70	169.82	172.54	94.188	1,856,165
2021-12-02	171.01	176.91	170.41	173.18	94.537	1,934,831
2021-12-01	176.33	182.84	171.60	172.96	94.414	2,481,340
2021-11-30	175.54	180.47	171.01	174.56	95.289	1,838,990
2021-11-29	176.30	180.47	174.27	176.75	96.481	3,361,083
2021-11-26	183.42	183.42	176.52	177.24	96.753	1,740,333
2021-11-25	179.20	189.94	177.79	181.80	99.243	2,797,480
2021-11-24	180.18	192.99	180.18	180.34	98.445	2,725,454
2021-11-23	179.29	185.59	179.29	180.18	98.355	1,631,312
2021-11-22	178.56	189.32	176.54	182.64	99.698	3,423,479
2021-11-19	173.37	182.64	171.60	180.47	98.516	3,029,315
2021-11-18	179.20	179.20	169.29	173.37	94.640	2,242,473
2021-11-17	170.04	179.76	168.64	176.66	96.433	2,920,948
2021-11-16	168.57	179.58	164.08	168.36	91.901	3,005,714
2021-11-15	168.34	171.89	163.31	169.62	92.589	2,836,324
2021-11-12	165.43	170.93	161.24	168.38	91.914	2,757,328
2021-11-11	161.94	176.33	157.47	168.38	91.917	5,240,649
2021-11-10	163.90	163.90	156.37	163.31	89.149	3,210,424

← NewerPage 20 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.