Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.990 | 25.190 | 24.610 | 24.910 | 24.910 | 1,712,867 |
| 2024-04-29 | 23.850 | 25.250 | 23.840 | 25.000 | 25.000 | 2,603,246 |
| 2024-04-26 | 22.820 | 23.990 | 22.720 | 23.850 | 23.850 | 2,700,553 |
| 2024-04-25 | 22.630 | 23.360 | 22.260 | 22.850 | 22.850 | 1,634,499 |
| 2024-04-24 | 22.800 | 22.920 | 22.230 | 22.800 | 22.800 | 1,545,664 |
| 2024-04-23 | 22.350 | 22.930 | 22.110 | 22.460 | 22.460 | 1,952,039 |
| 2024-04-22 | 21.620 | 22.600 | 20.910 | 22.350 | 22.350 | 2,310,348 |
| 2024-04-19 | 22.330 | 22.350 | 21.540 | 21.670 | 21.670 | 1,979,620 |
| 2024-04-18 | 22.400 | 22.990 | 21.500 | 22.510 | 22.510 | 2,830,545 |
| 2024-04-17 | 21.660 | 22.690 | 21.660 | 22.390 | 22.390 | 2,577,541 |
| 2024-04-16 | 22.760 | 22.760 | 21.660 | 21.660 | 21.660 | 2,101,759 |
| 2024-04-15 | 22.900 | 23.590 | 22.220 | 22.760 | 22.760 | 2,583,597 |
| 2024-04-12 | 23.250 | 23.700 | 23.050 | 23.170 | 23.170 | 1,630,257 |
| 2024-04-11 | 23.600 | 23.800 | 23.130 | 23.240 | 23.240 | 1,841,869 |
| 2024-04-10 | 24.180 | 24.180 | 23.200 | 23.550 | 23.550 | 2,058,069 |
| 2024-04-09 | 23.500 | 24.300 | 23.200 | 24.200 | 24.200 | 2,140,387 |
| 2024-04-08 | 24.550 | 24.650 | 23.430 | 23.480 | 23.480 | 2,189,080 |
| 2024-04-03 | 25.290 | 25.570 | 24.560 | 24.660 | 24.660 | 2,133,396 |
| 2024-04-02 | 26.230 | 26.270 | 25.160 | 25.330 | 25.330 | 2,304,357 |
| 2024-04-01 | 24.800 | 26.880 | 24.800 | 26.230 | 26.230 | 3,652,605 |
| 2024-03-29 | 24.270 | 24.950 | 23.500 | 24.950 | 24.950 | 1,120,744 |
| 2024-03-28 | 23.800 | 24.750 | 23.310 | 24.090 | 24.090 | 2,769,211 |
| 2024-03-27 | 25.200 | 25.300 | 23.500 | 23.590 | 23.590 | 2,658,398 |
| 2024-03-26 | 26.260 | 26.300 | 24.950 | 25.120 | 25.120 | 2,052,558 |
| 2024-03-25 | 27.160 | 27.320 | 25.720 | 25.790 | 25.790 | 2,333,492 |
| 2024-03-22 | 28.730 | 28.780 | 27.110 | 27.330 | 27.330 | 2,643,095 |
| 2024-03-21 | 29.310 | 29.880 | 28.230 | 28.550 | 28.550 | 2,748,755 |
| 2024-03-20 | 29.210 | 29.780 | 28.590 | 29.100 | 29.100 | 2,036,614 |
| 2024-03-19 | 29.400 | 29.680 | 28.890 | 29.240 | 29.240 | 1,647,239 |
| 2024-03-18 | 29.300 | 29.610 | 28.440 | 29.500 | 29.500 | 2,117,942 |
| 2024-03-15 | 29.300 | 29.320 | 28.200 | 29.000 | 29.000 | 2,188,737 |
| 2024-03-14 | 30.240 | 30.280 | 28.740 | 29.140 | 29.140 | 2,265,246 |
| 2024-03-13 | 30.480 | 31.030 | 30.000 | 30.250 | 30.250 | 2,023,535 |
| 2024-03-12 | 30.460 | 31.450 | 29.890 | 30.350 | 30.350 | 2,097,557 |
| 2024-03-11 | 30.240 | 30.380 | 29.610 | 30.350 | 30.350 | 1,608,747 |
| 2024-03-08 | 29.530 | 30.200 | 29.100 | 30.010 | 30.010 | 1,793,753 |
| 2024-03-07 | 30.660 | 31.100 | 29.390 | 29.390 | 29.390 | 1,676,230 |
| 2024-03-06 | 30.850 | 31.490 | 29.870 | 30.720 | 30.720 | 1,794,680 |
| 2024-03-05 | 32.500 | 32.510 | 30.920 | 31.210 | 31.210 | 2,016,696 |
| 2024-03-04 | 32.130 | 33.220 | 31.850 | 32.260 | 32.260 | 2,815,649 |
| 2024-03-01 | 32.150 | 32.650 | 31.360 | 32.300 | 32.300 | 2,303,211 |
| 2024-02-29 | 29.620 | 31.900 | 29.600 | 31.900 | 31.900 | 2,943,061 |
| 2024-02-28 | 32.400 | 32.980 | 29.650 | 29.670 | 29.670 | 3,476,169 |
| 2024-02-27 | 30.400 | 32.550 | 29.920 | 32.540 | 32.540 | 3,339,018 |
| 2024-02-26 | 30.200 | 31.110 | 29.810 | 30.450 | 30.450 | 1,966,438 |
| 2024-02-23 | 30.500 | 30.500 | 29.270 | 30.300 | 30.300 | 2,501,217 |
| 2024-02-22 | 30.030 | 30.940 | 29.960 | 30.270 | 30.270 | 2,066,585 |
| 2024-02-21 | 29.780 | 31.150 | 29.360 | 30.230 | 30.230 | 2,289,285 |
| 2024-02-20 | 30.810 | 31.230 | 29.120 | 30.150 | 30.150 | 2,120,101 |
| 2024-02-19 | 31.980 | 32.700 | 29.870 | 30.920 | 30.920 | 3,411,796 |
| 2024-02-08 | 28.600 | 34.540 | 28.600 | 32.100 | 32.100 | 3,534,405 |
| 2024-02-07 | 26.460 | 28.930 | 26.460 | 28.820 | 28.820 | 3,695,422 |
| 2024-02-06 | 23.750 | 26.620 | 22.950 | 26.460 | 26.460 | 3,109,685 |
| 2024-02-05 | 25.250 | 25.550 | 22.650 | 23.660 | 23.660 | 3,097,182 |
| 2024-02-02 | 27.250 | 27.250 | 24.340 | 25.250 | 25.250 | 1,973,669 |
| 2024-02-01 | 26.580 | 27.990 | 26.400 | 26.860 | 26.860 | 2,007,136 |
| 2024-01-31 | 28.280 | 28.530 | 26.660 | 26.670 | 26.670 | 1,589,543 |
| 2024-01-30 | 28.080 | 29.300 | 27.510 | 28.170 | 28.170 | 2,109,772 |
| 2024-01-29 | 29.840 | 29.970 | 28.090 | 28.090 | 28.090 | 1,328,125 |
| 2024-01-26 | 30.350 | 30.560 | 29.360 | 29.470 | 29.470 | 1,101,383 |
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.