Anji Microelectronics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 131.38 | 131.79 | 127.92 | 128.08 | 128.08 | 3,086,632 |
| 2025-04-24 | 131.77 | 133.45 | 129.49 | 131.00 | 131.00 | 1,781,507 |
| 2025-04-23 | 133.77 | 133.84 | 128.33 | 131.77 | 131.77 | 3,561,053 |
| 2025-04-22 | 133.76 | 135.53 | 131.68 | 133.07 | 133.07 | 3,046,888 |
| 2025-04-21 | 133.00 | 135.76 | 130.85 | 133.67 | 133.67 | 2,522,062 |
| 2025-04-18 | 132.69 | 135.92 | 132.08 | 133.01 | 133.01 | 2,672,192 |
| 2025-04-17 | 129.14 | 136.52 | 128.46 | 133.81 | 133.81 | 5,165,074 |
| 2025-04-16 | 130.77 | 133.07 | 126.82 | 129.19 | 129.19 | 4,470,694 |
| 2025-04-15 | 131.88 | 132.19 | 128.92 | 130.35 | 130.35 | 3,337,855 |
| 2025-04-14 | 132.50 | 134.55 | 130.17 | 131.92 | 131.92 | 4,986,033 |
| 2025-04-11 | 120.10 | 135.23 | 119.85 | 132.50 | 132.50 | 7,513,131 |
| 2025-04-10 | 119.46 | 123.08 | 117.74 | 121.47 | 121.47 | 4,160,271 |
| 2025-04-09 | 114.62 | 124.68 | 113.09 | 117.68 | 117.68 | 5,456,206 |
| 2025-04-08 | 118.45 | 121.54 | 114.00 | 115.38 | 115.38 | 4,349,602 |
| 2025-04-07 | 112.39 | 124.62 | 112.39 | 116.92 | 116.92 | 6,592,322 |
| 2025-04-03 | 125.40 | 126.06 | 121.85 | 124.23 | 124.23 | 4,302,012 |
| 2025-04-02 | 129.38 | 129.85 | 124.10 | 126.95 | 126.95 | 5,178,830 |
| 2025-04-01 | 129.62 | 130.62 | 127.32 | 129.01 | 129.01 | 2,622,176 |
| 2025-03-31 | 125.68 | 131.73 | 124.62 | 129.22 | 129.22 | 3,193,164 |
| 2025-03-28 | 130.79 | 133.25 | 126.15 | 126.66 | 126.66 | 2,738,084 |
| 2025-03-27 | 126.92 | 134.27 | 126.76 | 130.79 | 130.79 | 4,156,913 |
| 2025-03-26 | 124.05 | 130.29 | 123.94 | 127.31 | 127.31 | 2,684,138 |
| 2025-03-25 | 126.08 | 128.92 | 124.12 | 124.62 | 124.62 | 2,657,703 |
| 2025-03-24 | 117.40 | 126.91 | 117.38 | 126.87 | 126.87 | 6,063,340 |
| 2025-03-21 | 116.22 | 118.85 | 116.22 | 118.31 | 118.31 | 2,728,081 |
| 2025-03-20 | 117.69 | 117.98 | 116.47 | 116.98 | 116.98 | 1,278,170 |
| 2025-03-19 | 118.38 | 119.45 | 117.22 | 117.66 | 117.66 | 1,310,788 |
| 2025-03-18 | 118.79 | 120.43 | 117.48 | 118.85 | 118.85 | 1,776,466 |
| 2025-03-17 | 119.77 | 120.00 | 117.69 | 118.02 | 118.02 | 1,611,632 |
| 2025-03-14 | 118.66 | 120.97 | 117.47 | 119.00 | 119.00 | 2,539,234 |
| 2025-03-13 | 121.02 | 121.23 | 117.86 | 119.11 | 119.11 | 1,826,324 |
| 2025-03-12 | 121.46 | 122.31 | 120.31 | 121.00 | 121.00 | 2,087,655 |
| 2025-03-11 | 122.30 | 123.45 | 119.82 | 120.58 | 120.58 | 1,706,103 |
| 2025-03-10 | 123.62 | 125.23 | 121.31 | 122.57 | 122.57 | 2,076,562 |
| 2025-03-07 | 124.70 | 125.48 | 122.31 | 123.59 | 123.59 | 1,891,233 |
| 2025-03-06 | 124.45 | 127.45 | 122.69 | 125.77 | 125.77 | 3,296,985 |
| 2025-03-05 | 123.85 | 124.85 | 121.77 | 122.92 | 122.92 | 1,699,509 |
| 2025-03-04 | 123.15 | 126.67 | 122.31 | 123.62 | 123.62 | 2,775,455 |
| 2025-03-03 | 122.93 | 126.83 | 120.10 | 123.85 | 123.85 | 3,441,786 |
| 2025-02-28 | 126.92 | 130.00 | 121.88 | 122.31 | 122.31 | 4,323,042 |
| 2025-02-27 | 125.47 | 126.04 | 120.93 | 122.97 | 122.97 | 2,974,946 |
| 2025-02-26 | 127.67 | 129.00 | 124.78 | 125.85 | 125.85 | 3,370,742 |
| 2025-02-25 | 124.92 | 132.98 | 124.21 | 127.84 | 127.84 | 3,796,982 |
| 2025-02-24 | 127.41 | 129.23 | 124.23 | 126.67 | 126.67 | 3,298,480 |
| 2025-02-21 | 121.55 | 126.54 | 120.77 | 125.38 | 125.38 | 3,367,852 |
| 2025-02-20 | 120.77 | 124.59 | 119.70 | 122.93 | 122.93 | 3,578,257 |
| 2025-02-19 | 115.61 | 121.52 | 115.61 | 120.82 | 120.82 | 3,578,497 |
| 2025-02-18 | 114.30 | 120.20 | 113.11 | 116.25 | 116.25 | 3,784,427 |
| 2025-02-17 | 113.08 | 114.72 | 111.22 | 114.28 | 114.28 | 3,224,976 |
| 2025-02-14 | 115.15 | 117.69 | 112.31 | 113.08 | 113.08 | 3,300,211 |
| 2025-02-13 | 115.54 | 117.95 | 114.62 | 116.46 | 116.46 | 3,631,806 |
| 2025-02-12 | 115.47 | 116.07 | 112.92 | 115.54 | 115.54 | 3,436,553 |
| 2025-02-11 | 118.46 | 118.46 | 115.46 | 115.75 | 115.75 | 1,903,630 |
| 2025-02-10 | 118.92 | 119.65 | 115.46 | 118.47 | 118.47 | 2,461,149 |
| 2025-02-07 | 116.83 | 120.77 | 115.42 | 118.92 | 118.92 | 3,666,020 |
| 2025-02-06 | 111.35 | 117.33 | 110.69 | 116.92 | 116.92 | 3,367,040 |
| 2025-02-05 | 113.75 | 114.38 | 110.08 | 111.15 | 111.15 | 2,647,867 |
| 2025-01-27 | 113.84 | 114.46 | 111.95 | 112.15 | 112.15 | 1,593,905 |
| 2025-01-24 | 113.84 | 115.28 | 112.82 | 113.56 | 113.56 | 3,227,283 |
| 2025-01-23 | 116.15 | 116.90 | 113.23 | 114.10 | 114.10 | 4,363,282 |
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.