Anji Microelectronics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 116.38 | 118.22 | 114.62 | 115.31 | 115.31 | 3,700,689 |
| 2025-01-21 | 112.99 | 116.75 | 112.60 | 116.75 | 116.75 | 2,661,413 |
| 2025-01-20 | 114.62 | 115.37 | 111.54 | 112.25 | 112.25 | 3,509,236 |
| 2025-01-17 | 110.63 | 114.82 | 110.29 | 114.80 | 114.80 | 5,124,100 |
| 2025-01-16 | 111.47 | 113.48 | 110.20 | 110.74 | 110.74 | 3,007,955 |
| 2025-01-15 | 111.54 | 112.29 | 110.78 | 111.47 | 111.47 | 2,013,732 |
| 2025-01-14 | 105.71 | 112.52 | 105.38 | 111.98 | 111.98 | 4,265,059 |
| 2025-01-13 | 102.31 | 107.86 | 101.08 | 104.84 | 104.84 | 3,188,864 |
| 2025-01-10 | 101.54 | 106.56 | 101.54 | 103.35 | 103.35 | 4,612,566 |
| 2025-01-09 | 101.54 | 103.46 | 101.00 | 101.95 | 101.95 | 2,360,361 |
| 2025-01-08 | 103.15 | 104.30 | 99.615 | 101.94 | 101.94 | 3,540,656 |
| 2025-01-07 | 102.25 | 105.06 | 100.48 | 103.50 | 103.50 | 3,095,531 |
| 2025-01-06 | 101.54 | 104.53 | 101.05 | 102.25 | 102.25 | 2,491,370 |
| 2025-01-03 | 103.46 | 105.05 | 101.55 | 101.90 | 101.90 | 2,638,182 |
| 2025-01-02 | 107.01 | 107.69 | 101.38 | 102.84 | 102.84 | 3,217,363 |
| 2024-12-31 | 111.31 | 112.15 | 107.20 | 107.20 | 107.20 | 2,703,703 |
| 2024-12-30 | 110.06 | 112.85 | 109.32 | 111.31 | 111.31 | 3,193,331 |
| 2024-12-27 | 114.08 | 116.52 | 109.87 | 110.05 | 110.05 | 4,773,900 |
| 2024-12-26 | 114.75 | 115.20 | 111.96 | 114.41 | 114.41 | 2,573,321 |
| 2024-12-25 | 113.22 | 116.58 | 113.22 | 115.23 | 115.23 | 2,908,480 |
| 2024-12-24 | 111.23 | 114.08 | 109.98 | 113.68 | 113.68 | 2,523,885 |
| 2024-12-23 | 113.84 | 114.44 | 110.74 | 111.01 | 111.01 | 2,728,897 |
| 2024-12-20 | 108.91 | 115.77 | 108.55 | 113.87 | 113.87 | 4,437,937 |
| 2024-12-19 | 108.46 | 110.38 | 107.73 | 108.91 | 108.91 | 2,253,351 |
| 2024-12-18 | 108.60 | 110.38 | 107.92 | 109.34 | 109.34 | 1,743,440 |
| 2024-12-17 | 108.80 | 109.88 | 107.73 | 108.39 | 108.39 | 2,392,943 |
| 2024-12-16 | 112.92 | 113.62 | 108.00 | 108.85 | 108.85 | 4,060,157 |
| 2024-12-13 | 113.85 | 115.53 | 112.32 | 113.15 | 113.15 | 3,569,270 |
| 2024-12-12 | 113.31 | 116.77 | 111.55 | 114.62 | 114.62 | 3,176,634 |
| 2024-12-11 | 113.78 | 115.00 | 112.98 | 113.08 | 113.08 | 2,435,141 |
| 2024-12-10 | 118.90 | 120.00 | 113.29 | 113.73 | 113.73 | 3,065,250 |
| 2024-12-09 | 114.62 | 115.95 | 112.01 | 112.92 | 112.92 | 2,592,595 |
| 2024-12-06 | 115.31 | 118.92 | 114.39 | 114.63 | 114.63 | 2,650,862 |
| 2024-12-05 | 116.42 | 117.92 | 114.33 | 114.89 | 114.89 | 3,222,896 |
| 2024-12-04 | 121.20 | 121.68 | 116.92 | 117.74 | 117.74 | 2,537,086 |
| 2024-12-03 | 120.77 | 122.22 | 117.69 | 118.84 | 118.84 | 2,436,371 |
| 2024-12-02 | 119.08 | 122.31 | 115.76 | 119.35 | 119.35 | 4,002,260 |
| 2024-11-29 | 116.52 | 120.95 | 115.62 | 119.06 | 119.06 | 2,817,769 |
| 2024-11-28 | 117.96 | 120.39 | 116.15 | 116.85 | 116.85 | 2,337,713 |
| 2024-11-27 | 113.85 | 118.08 | 111.38 | 118.08 | 118.08 | 2,883,181 |
| 2024-11-26 | 114.77 | 117.36 | 114.08 | 114.49 | 114.49 | 1,635,400 |
| 2024-11-25 | 115.20 | 117.65 | 112.47 | 115.69 | 115.69 | 2,309,573 |
| 2024-11-22 | 120.77 | 122.03 | 114.83 | 114.83 | 114.83 | 2,646,055 |
| 2024-11-21 | 122.08 | 122.77 | 119.23 | 120.64 | 120.64 | 2,114,596 |
| 2024-11-20 | 121.54 | 123.33 | 120.53 | 121.79 | 121.79 | 2,819,914 |
| 2024-11-19 | 116.88 | 124.22 | 116.83 | 123.17 | 123.17 | 5,287,068 |
| 2024-11-18 | 116.15 | 118.98 | 114.07 | 116.77 | 116.77 | 3,349,314 |
| 2024-11-15 | 118.59 | 120.35 | 116.15 | 116.53 | 116.53 | 3,812,883 |
| 2024-11-14 | 122.82 | 124.04 | 117.77 | 118.22 | 118.22 | 4,299,818 |
| 2024-11-13 | 127.02 | 128.19 | 120.28 | 122.85 | 122.85 | 7,140,088 |
| 2024-11-12 | 130.32 | 133.81 | 126.06 | 129.69 | 129.69 | 5,735,658 |
| 2024-11-11 | 125.14 | 134.37 | 125.14 | 129.98 | 129.98 | 6,121,839 |
| 2024-11-08 | 124.46 | 130.76 | 122.48 | 125.12 | 125.12 | 5,998,687 |
| 2024-11-07 | 123.85 | 125.10 | 120.05 | 122.15 | 122.15 | 3,712,748 |
| 2024-11-06 | 126.92 | 127.61 | 122.58 | 123.32 | 123.32 | 3,853,476 |
| 2024-11-05 | 120.00 | 126.51 | 119.26 | 125.36 | 125.36 | 4,774,213 |
| 2024-11-04 | 113.65 | 122.88 | 113.47 | 120.69 | 120.69 | 4,157,242 |
| 2024-11-01 | 117.69 | 118.76 | 113.54 | 113.88 | 113.88 | 4,365,593 |
| 2024-10-31 | 116.06 | 120.22 | 111.62 | 118.54 | 118.54 | 6,557,011 |
| 2024-10-30 | 114.23 | 119.08 | 111.55 | 116.00 | 116.00 | 9,508,535 |
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.