Anji Microelectronics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 208.89 | 223.50 | 208.11 | 221.42 | 221.42 | 4,777,717 |
| 2025-10-23 | 206.66 | 208.75 | 203.60 | 206.90 | 206.90 | 1,888,377 |
| 2025-10-22 | 210.00 | 212.46 | 206.69 | 207.76 | 207.76 | 2,398,178 |
| 2025-10-21 | 204.23 | 212.90 | 203.16 | 212.69 | 212.69 | 3,843,766 |
| 2025-10-20 | 203.68 | 205.80 | 200.15 | 202.28 | 202.28 | 2,929,328 |
| 2025-10-17 | 210.12 | 210.12 | 200.20 | 200.68 | 200.68 | 3,643,546 |
| 2025-10-16 | 209.00 | 215.50 | 207.60 | 209.18 | 209.18 | 3,286,714 |
| 2025-10-15 | 203.00 | 211.30 | 200.66 | 211.00 | 211.00 | 4,111,552 |
| 2025-10-14 | 220.78 | 222.99 | 203.40 | 203.80 | 203.80 | 6,072,520 |
| 2025-10-13 | 209.46 | 222.00 | 209.46 | 217.40 | 217.40 | 5,200,561 |
| 2025-10-10 | 225.00 | 231.60 | 215.01 | 217.51 | 217.51 | 6,689,049 |
| 2025-10-09 | 231.27 | 241.69 | 225.15 | 229.50 | 229.50 | 6,552,827 |
| 2025-09-30 | 231.56 | 235.00 | 223.91 | 228.44 | 228.44 | 5,666,038 |
| 2025-09-29 | 222.27 | 235.00 | 218.60 | 232.35 | 232.35 | 5,909,790 |
| 2025-09-26 | 217.32 | 231.74 | 217.32 | 223.12 | 223.12 | 6,433,429 |
| 2025-09-25 | 218.11 | 222.97 | 215.55 | 218.34 | 218.34 | 5,390,442 |
| 2025-09-24 | 195.00 | 228.79 | 193.00 | 218.50 | 218.50 | 9,305,597 |
| 2025-09-23 | 192.96 | 196.05 | 186.64 | 195.29 | 195.29 | 4,411,093 |
| 2025-09-22 | 188.50 | 193.32 | 184.82 | 191.70 | 191.70 | 3,782,993 |
| 2025-09-19 | 190.51 | 195.58 | 185.58 | 187.41 | 187.41 | 3,926,674 |
| 2025-09-18 | 183.80 | 194.88 | 183.80 | 190.96 | 190.96 | 6,550,117 |
| 2025-09-17 | 178.00 | 188.88 | 176.00 | 185.67 | 185.67 | 5,055,978 |
| 2025-09-16 | 175.80 | 178.80 | 174.51 | 177.50 | 177.50 | 3,519,374 |
| 2025-09-15 | 180.26 | 181.20 | 175.99 | 176.50 | 176.50 | 3,122,328 |
| 2025-09-12 | 178.50 | 182.90 | 177.25 | 178.56 | 178.56 | 4,166,191 |
| 2025-09-11 | 168.01 | 179.49 | 167.05 | 178.40 | 178.40 | 5,629,785 |
| 2025-09-10 | 166.89 | 171.95 | 166.46 | 169.02 | 169.02 | 3,517,224 |
| 2025-09-09 | 170.00 | 171.96 | 164.70 | 166.16 | 166.16 | 4,304,077 |
| 2025-09-08 | 171.65 | 172.74 | 168.50 | 172.09 | 172.09 | 3,832,343 |
| 2025-09-05 | 166.00 | 172.72 | 164.30 | 171.87 | 171.87 | 4,245,226 |
| 2025-09-04 | 173.72 | 175.73 | 162.40 | 165.57 | 165.57 | 6,362,848 |
| 2025-09-03 | 175.98 | 179.00 | 172.50 | 174.60 | 174.60 | 4,089,880 |
| 2025-09-02 | 186.69 | 192.00 | 174.16 | 175.99 | 175.99 | 7,192,595 |
| 2025-09-01 | 178.00 | 192.90 | 174.98 | 189.99 | 189.99 | 8,369,412 |
| 2025-08-29 | 178.00 | 178.00 | 172.17 | 175.60 | 175.60 | 6,118,015 |
| 2025-08-28 | 168.00 | 178.73 | 167.17 | 178.10 | 178.10 | 9,166,775 |
| 2025-08-27 | 166.40 | 179.00 | 163.55 | 168.58 | 168.58 | 8,969,752 |
| 2025-08-26 | 163.00 | 171.20 | 162.00 | 166.40 | 166.40 | 9,461,548 |
| 2025-08-25 | 165.60 | 171.00 | 157.00 | 159.37 | 159.37 | 9,499,227 |
| 2025-08-22 | 155.05 | 162.48 | 154.91 | 162.48 | 162.48 | 6,961,166 |
| 2025-08-21 | 153.90 | 157.77 | 152.59 | 155.55 | 155.55 | 4,299,260 |
| 2025-08-20 | 148.50 | 154.45 | 147.50 | 154.00 | 154.00 | 4,576,928 |
| 2025-08-19 | 149.13 | 152.35 | 148.39 | 148.68 | 148.68 | 3,453,458 |
| 2025-08-18 | 148.15 | 151.23 | 146.35 | 149.14 | 149.14 | 4,730,503 |
| 2025-08-15 | 146.70 | 148.45 | 145.38 | 147.90 | 147.90 | 3,527,320 |
| 2025-08-14 | 151.98 | 154.81 | 146.61 | 146.68 | 146.68 | 3,934,701 |
| 2025-08-13 | 149.45 | 153.53 | 149.45 | 151.97 | 151.97 | 2,884,598 |
| 2025-08-12 | 146.76 | 149.76 | 145.00 | 149.43 | 149.43 | 2,582,463 |
| 2025-08-11 | 145.99 | 148.05 | 145.28 | 146.50 | 146.50 | 1,929,056 |
| 2025-08-08 | 147.99 | 148.68 | 145.40 | 146.00 | 146.00 | 1,727,767 |
| 2025-08-07 | 149.51 | 151.99 | 146.85 | 147.90 | 147.90 | 2,821,167 |
| 2025-08-06 | 149.66 | 151.12 | 148.62 | 149.46 | 149.46 | 1,940,070 |
| 2025-08-05 | 150.02 | 151.48 | 148.58 | 149.90 | 149.90 | 1,611,569 |
| 2025-08-04 | 147.21 | 150.90 | 146.11 | 149.72 | 149.72 | 1,708,467 |
| 2025-08-01 | 150.27 | 152.48 | 146.80 | 147.50 | 147.50 | 2,097,060 |
| 2025-07-31 | 150.26 | 153.48 | 149.09 | 149.78 | 149.78 | 2,541,109 |
| 2025-07-30 | 154.35 | 156.36 | 151.37 | 151.99 | 151.99 | 2,676,261 |
| 2025-07-29 | 152.92 | 155.80 | 152.28 | 154.94 | 154.94 | 1,872,048 |
| 2025-07-28 | 157.59 | 158.47 | 152.78 | 153.27 | 153.27 | 2,881,420 |
| 2025-07-25 | 154.95 | 158.35 | 153.66 | 157.58 | 157.58 | 2,012,557 |
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.