Anji Microelectronics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 107.58 | 112.21 | 107.56 | 108.44 | 108.44 | 3,768,449 |
| 2024-10-28 | 108.85 | 109.40 | 106.92 | 107.56 | 107.56 | 2,470,221 |
| 2024-10-25 | 107.68 | 111.44 | 106.15 | 108.69 | 108.69 | 3,446,456 |
| 2024-10-24 | 106.20 | 108.85 | 106.14 | 107.46 | 107.46 | 2,270,929 |
| 2024-10-23 | 107.56 | 109.61 | 106.23 | 106.92 | 106.92 | 2,855,778 |
| 2024-10-22 | 108.89 | 109.75 | 105.42 | 107.79 | 107.79 | 4,610,365 |
| 2024-10-21 | 111.92 | 117.37 | 108.87 | 110.00 | 110.00 | 7,012,625 |
| 2024-10-18 | 99.123 | 114.52 | 98.154 | 110.00 | 110.00 | 6,614,095 |
| 2024-10-17 | 101.46 | 102.91 | 98.877 | 98.885 | 98.885 | 2,922,078 |
| 2024-10-16 | 98.462 | 102.43 | 97.515 | 100.08 | 100.08 | 2,894,711 |
| 2024-10-15 | 102.37 | 106.00 | 100.45 | 100.46 | 100.46 | 4,611,714 |
| 2024-10-14 | 102.31 | 106.06 | 97.177 | 103.60 | 103.60 | 6,126,872 |
| 2024-10-11 | 106.62 | 107.38 | 99.139 | 102.99 | 102.99 | 5,029,953 |
| 2024-10-10 | 114.62 | 119.00 | 107.62 | 107.62 | 107.62 | 6,861,116 |
| 2024-10-09 | 121.54 | 131.88 | 109.99 | 114.23 | 114.23 | 13,586,602 |
| 2024-10-08 | 129.24 | 129.24 | 113.85 | 128.03 | 128.03 | 12,559,778 |
| 2024-09-30 | 97.462 | 109.08 | 94.615 | 107.70 | 107.70 | 5,726,492 |
| 2024-09-27 | 88.077 | 92.308 | 86.923 | 92.277 | 92.277 | 1,666,576 |
| 2024-09-26 | 82.308 | 86.146 | 80.531 | 86.146 | 86.146 | 2,931,054 |
| 2024-09-25 | 85.000 | 86.662 | 81.985 | 82.162 | 82.162 | 2,215,213 |
| 2024-09-24 | 81.385 | 84.615 | 79.823 | 84.246 | 84.246 | 1,682,855 |
| 2024-09-23 | 81.515 | 82.877 | 79.462 | 80.808 | 80.808 | 1,010,181 |
| 2024-09-20 | 82.200 | 82.515 | 80.385 | 81.792 | 81.792 | 1,023,586 |
| 2024-09-19 | 81.946 | 85.000 | 81.046 | 82.200 | 82.200 | 1,439,778 |
| 2024-09-18 | 79.923 | 82.208 | 79.923 | 81.831 | 81.831 | 973,783 |
| 2024-09-13 | 82.715 | 82.715 | 79.677 | 79.846 | 79.846 | 1,012,700 |
| 2024-09-12 | 82.746 | 83.062 | 81.546 | 81.746 | 81.746 | 866,994 |
| 2024-09-11 | 80.831 | 82.962 | 80.769 | 81.908 | 81.908 | 769,057 |
| 2024-09-10 | 80.462 | 82.462 | 79.908 | 81.815 | 81.815 | 1,016,919 |
| 2024-09-09 | 80.769 | 84.615 | 79.692 | 80.769 | 80.769 | 1,207,511 |
| 2024-09-06 | 83.769 | 83.769 | 81.200 | 81.539 | 81.539 | 725,978 |
| 2024-09-05 | 84.792 | 85.154 | 83.169 | 83.369 | 83.369 | 765,265 |
| 2024-09-04 | 83.823 | 85.362 | 83.462 | 84.262 | 84.262 | 831,946 |
| 2024-09-03 | 83.846 | 85.608 | 83.077 | 84.223 | 84.223 | 1,353,032 |
| 2024-09-02 | 85.892 | 87.162 | 84.008 | 84.069 | 84.069 | 1,793,529 |
| 2024-08-30 | 83.892 | 88.077 | 83.869 | 86.577 | 86.577 | 2,556,927 |
| 2024-08-29 | 82.692 | 85.469 | 81.539 | 84.677 | 84.677 | 1,751,445 |
| 2024-08-28 | 82.215 | 83.162 | 81.215 | 82.862 | 82.862 | 1,601,119 |
| 2024-08-27 | 78.200 | 82.585 | 78.139 | 81.754 | 81.754 | 2,822,185 |
| 2024-08-26 | 76.923 | 80.931 | 76.923 | 78.692 | 78.692 | 2,524,139 |
| 2024-08-23 | 76.377 | 76.377 | 74.062 | 75.500 | 75.500 | 1,225,133 |
| 2024-08-22 | 76.662 | 77.269 | 75.692 | 76.039 | 76.039 | 1,215,704 |
| 2024-08-21 | 77.300 | 77.862 | 76.546 | 76.839 | 76.839 | 907,207 |
| 2024-08-20 | 78.492 | 79.092 | 76.669 | 77.339 | 77.339 | 1,354,887 |
| 2024-08-19 | 78.539 | 80.062 | 77.423 | 78.339 | 78.339 | 1,003,874 |
| 2024-08-16 | 79.308 | 80.331 | 78.708 | 78.769 | 78.769 | 975,869 |
| 2024-08-15 | 78.739 | 80.500 | 77.992 | 79.500 | 79.500 | 1,653,915 |
| 2024-08-14 | 83.508 | 83.508 | 78.477 | 78.539 | 78.539 | 2,479,681 |
| 2024-08-13 | 82.308 | 83.946 | 81.323 | 82.923 | 82.923 | 1,128,060 |
| 2024-08-12 | 81.823 | 82.677 | 80.385 | 82.462 | 82.462 | 1,477,784 |
| 2024-08-09 | 86.154 | 86.385 | 81.746 | 81.823 | 81.823 | 1,795,706 |
| 2024-08-08 | 81.292 | 84.608 | 80.785 | 83.062 | 83.062 | 2,312,433 |
| 2024-08-07 | 82.700 | 83.431 | 81.823 | 81.869 | 81.869 | 1,278,275 |
| 2024-08-06 | 82.308 | 83.492 | 80.939 | 83.077 | 83.077 | 1,822,442 |
| 2024-08-05 | 84.008 | 85.769 | 80.754 | 81.115 | 81.115 | 2,082,485 |
| 2024-08-02 | 87.346 | 88.892 | 84.408 | 84.846 | 84.846 | 1,621,642 |
| 2024-08-01 | 89.046 | 89.877 | 87.239 | 88.539 | 88.539 | 1,913,914 |
| 2024-07-31 | 81.931 | 88.462 | 81.931 | 88.423 | 88.423 | 2,444,016 |
| 2024-07-30 | 81.977 | 84.362 | 80.077 | 82.462 | 82.462 | 2,007,697 |
| 2024-07-29 | 83.477 | 84.192 | 81.615 | 81.923 | 81.923 | 1,349,418 |
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.