Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.880 | 22.490 | 21.500 | 22.020 | 22.020 | 2,849,134 |
| 2024-07-25 | 21.560 | 22.550 | 21.280 | 22.040 | 22.040 | 3,370,839 |
| 2024-07-24 | 22.280 | 22.600 | 21.610 | 21.680 | 21.680 | 3,240,698 |
| 2024-07-23 | 23.540 | 23.680 | 22.360 | 22.400 | 22.400 | 4,152,316 |
| 2024-07-22 | 23.100 | 24.100 | 22.900 | 23.760 | 23.760 | 5,371,437 |
| 2024-07-19 | 22.000 | 23.500 | 21.800 | 23.040 | 23.040 | 5,780,836 |
| 2024-07-18 | 22.110 | 22.360 | 21.200 | 22.110 | 22.110 | 3,539,504 |
| 2024-07-17 | 22.220 | 22.760 | 22.100 | 22.130 | 22.130 | 2,790,496 |
| 2024-07-16 | 21.600 | 22.640 | 21.510 | 22.520 | 22.520 | 3,623,561 |
| 2024-07-15 | 22.540 | 22.860 | 21.660 | 21.850 | 21.850 | 4,080,830 |
| 2024-07-12 | 22.880 | 22.880 | 22.100 | 22.480 | 22.480 | 3,097,972 |
| 2024-07-11 | 21.680 | 23.370 | 21.680 | 22.760 | 22.760 | 5,368,721 |
| 2024-07-10 | 21.330 | 21.870 | 21.000 | 21.400 | 21.400 | 3,397,650 |
| 2024-07-09 | 20.090 | 21.410 | 20.000 | 21.340 | 21.340 | 4,665,150 |
| 2024-07-08 | 20.840 | 21.100 | 19.990 | 20.090 | 20.090 | 4,026,752 |
| 2024-07-05 | 21.180 | 21.180 | 21.180 | 21.180 | 21.180 | 0 |
| 2024-07-04 | 22.080 | 22.520 | 21.100 | 21.180 | 21.180 | 4,623,818 |
| 2024-07-03 | 21.190 | 22.850 | 20.600 | 22.270 | 22.270 | 7,502,698 |
| 2024-07-02 | 21.580 | 21.750 | 21.000 | 21.170 | 21.170 | 4,920,227 |
| 2024-07-01 | 22.420 | 23.100 | 21.110 | 21.630 | 21.630 | 9,535,521 |
| 2024-06-28 | 25.650 | 26.180 | 25.330 | 25.420 | 25.420 | 4,420,557 |
| 2024-06-27 | 26.390 | 26.650 | 25.620 | 25.700 | 25.700 | 4,793,922 |
| 2024-06-26 | 25.920 | 26.760 | 25.250 | 26.640 | 26.640 | 6,093,731 |
| 2024-06-25 | 27.110 | 27.110 | 25.520 | 25.810 | 25.810 | 5,735,123 |
| 2024-06-24 | 28.150 | 28.400 | 26.680 | 26.750 | 26.750 | 7,238,107 |
| 2024-06-21 | 29.180 | 29.490 | 27.880 | 28.150 | 28.150 | 10,373,558 |
| 2024-06-20 | 28.720 | 33.010 | 28.720 | 30.550 | 30.550 | 16,468,671 |
| 2024-06-19 | 29.380 | 29.750 | 27.680 | 29.000 | 29.000 | 11,431,523 |
| 2024-06-18 | 30.750 | 31.470 | 29.180 | 29.530 | 29.530 | 11,542,839 |
| 2024-06-17 | 30.030 | 30.680 | 28.700 | 30.420 | 30.420 | 14,680,808 |
| 2024-06-14 | 32.000 | 34.370 | 30.800 | 31.450 | 31.450 | 19,661,209 |
| 2024-06-13 | 27.010 | 32.480 | 26.600 | 32.480 | 32.480 | 14,307,459 |
| 2024-06-12 | 28.040 | 28.460 | 26.850 | 27.070 | 27.070 | 11,720,488 |
| 2024-06-11 | 21.810 | 26.120 | 21.540 | 26.120 | 26.120 | 4,993,606 |
| 2024-06-07 | 21.690 | 22.190 | 21.310 | 21.770 | 21.770 | 1,728,659 |
| 2024-06-06 | 22.770 | 23.160 | 21.530 | 21.720 | 21.720 | 2,353,443 |
| 2024-06-05 | 22.480 | 23.280 | 22.420 | 22.680 | 22.680 | 1,726,672 |
| 2024-06-04 | 23.200 | 23.200 | 22.200 | 22.600 | 22.600 | 1,926,491 |
| 2024-06-03 | 23.230 | 23.800 | 22.900 | 23.160 | 23.160 | 2,629,654 |
| 2024-05-31 | 22.900 | 24.000 | 22.880 | 23.700 | 23.700 | 2,022,205 |
| 2024-05-30 | 22.180 | 23.260 | 21.940 | 23.000 | 23.000 | 1,903,596 |
| 2024-05-29 | 22.430 | 23.150 | 22.430 | 22.430 | 22.430 | 1,284,086 |
| 2024-05-28 | 22.540 | 23.290 | 22.340 | 22.650 | 22.650 | 2,286,977 |
| 2024-05-27 | 21.820 | 22.500 | 20.910 | 22.340 | 22.340 | 2,205,213 |
| 2024-05-24 | 22.500 | 22.600 | 21.760 | 21.820 | 21.820 | 1,509,279 |
| 2024-05-23 | 23.030 | 23.230 | 22.400 | 22.500 | 22.500 | 1,252,254 |
| 2024-05-22 | 23.330 | 23.330 | 22.430 | 23.090 | 23.090 | 1,279,710 |
| 2024-05-21 | 23.370 | 23.370 | 22.840 | 22.980 | 22.980 | 904,001 |
| 2024-05-20 | 23.220 | 24.080 | 22.860 | 23.350 | 23.350 | 1,684,798 |
| 2024-05-17 | 22.690 | 23.150 | 22.370 | 23.090 | 23.090 | 1,419,503 |
| 2024-05-16 | 23.110 | 23.350 | 22.550 | 22.610 | 22.610 | 1,314,201 |
| 2024-05-15 | 23.360 | 23.610 | 22.900 | 22.980 | 22.980 | 1,057,238 |
| 2024-05-14 | 23.510 | 24.150 | 23.230 | 23.270 | 23.270 | 1,491,651 |
| 2024-05-13 | 24.490 | 24.570 | 23.410 | 23.510 | 23.510 | 1,305,248 |
| 2024-05-10 | 25.300 | 25.350 | 24.450 | 24.560 | 24.560 | 1,323,837 |
| 2024-05-09 | 24.440 | 25.270 | 24.440 | 25.090 | 25.090 | 1,858,777 |
| 2024-05-08 | 24.880 | 25.380 | 24.170 | 24.430 | 24.430 | 1,412,694 |
| 2024-05-07 | 25.050 | 25.370 | 24.840 | 25.120 | 25.120 | 1,251,529 |
| 2024-05-06 | 25.110 | 25.820 | 24.930 | 25.070 | 25.070 | 2,033,826 |
| 2024-04-30 | 24.990 | 25.190 | 24.610 | 24.910 | 24.910 | 1,712,867 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.