Shanghai Anlogic Infotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.620	30.850	29.190	30.600	30.600	1,288,159
2024-01-24	29.860	30.150	28.350	29.900	29.900	1,666,462
2024-01-23	29.560	30.360	29.110	29.710	29.710	1,441,788
2024-01-22	31.000	31.350	29.340	29.500	29.500	1,284,481
2024-01-19	31.010	31.930	30.960	31.080	31.080	1,298,474
2024-01-18	30.980	31.290	29.980	31.010	31.010	1,519,391
2024-01-17	32.010	32.310	31.000	31.000	31.000	1,051,906
2024-01-16	32.420	32.870	31.720	32.250	32.250	1,037,136
2024-01-15	32.660	32.660	32.660	32.660	32.660	0
2024-01-12	32.880	33.700	32.610	32.660	32.660	1,302,107
2024-01-11	32.210	33.300	32.210	32.950	32.950	1,220,928
2024-01-10	32.330	33.050	31.510	32.320	32.320	1,331,829
2024-01-09	33.000	33.480	31.940	32.210	32.210	1,334,700
2024-01-08	33.590	33.930	32.600	32.610	32.610	1,563,346
2024-01-05	34.350	34.730	33.430	33.510	33.510	1,008,844
2024-01-04	34.750	34.750	33.880	34.180	34.180	1,112,481
2024-01-03	35.450	35.670	34.050	34.420	34.420	1,739,022
2024-01-02	36.660	36.980	35.480	35.510	35.510	1,667,649
2023-12-29	36.510	37.640	36.300	36.780	36.780	1,863,599
2023-12-28	35.710	37.160	35.410	37.020	37.020	1,466,905
2023-12-27	35.460	36.290	35.310	35.560	35.560	1,106,290
2023-12-26	36.160	36.420	35.310	35.460	35.460	1,044,602
2023-12-25	36.050	37.230	36.000	36.300	36.300	825,225
2023-12-22	37.300	37.330	36.150	36.480	36.480	1,017,686
2023-12-21	36.300	37.500	36.030	37.130	37.130	967,235
2023-12-20	37.590	37.800	36.510	36.550	36.550	1,191,177
2023-12-19	37.710	38.120	37.100	37.640	37.640	1,095,238
2023-12-18	38.980	38.980	37.640	37.710	37.710	1,219,412
2023-12-15	39.750	40.100	38.920	39.220	39.220	1,094,830
2023-12-14	39.730	40.380	39.380	39.750	39.750	1,260,603
2023-12-13	40.550	40.700	39.730	39.730	39.730	987,181
2023-12-12	40.700	41.400	40.000	40.420	40.420	1,660,674
2023-12-11	39.310	40.740	38.840	40.610	40.610	2,299,582
2023-12-08	38.670	39.760	38.400	39.210	39.210	2,870,251
2023-12-07	38.530	38.900	37.680	38.700	38.700	1,609,910
2023-12-06	38.680	39.180	38.210	38.320	38.320	1,150,456
2023-12-05	39.480	39.490	38.300	38.560	38.560	2,018,962
2023-12-04	39.670	40.340	39.300	39.760	39.760	1,472,104
2023-12-01	39.680	39.900	38.800	39.550	39.550	1,454,465
2023-11-30	40.800	40.800	39.260	39.740	39.740	1,362,220
2023-11-29	40.490	41.380	40.060	40.570	40.570	1,754,106
2023-11-28	39.800	40.910	39.530	40.490	40.490	2,123,268
2023-11-27	38.580	40.500	37.870	39.920	39.920	3,875,654
2023-11-24	38.500	38.690	37.400	37.650	37.650	1,462,486
2023-11-23	38.200	38.740	37.650	38.440	38.440	1,428,602
2023-11-22	39.470	39.740	38.200	38.220	38.220	1,888,923
2023-11-21	40.300	40.760	39.270	39.480	39.480	1,837,223
2023-11-20	40.930	40.980	39.920	40.260	40.260	2,009,174
2023-11-17	41.100	41.360	40.300	40.670	40.670	2,150,091
2023-11-16	42.300	42.430	40.920	41.050	41.050	1,925,812
2023-11-15	43.500	43.600	42.190	42.300	42.300	1,840,627
2023-11-14	41.990	43.230	41.900	42.900	42.900	2,624,050
2023-11-13	42.330	43.100	41.660	42.030	42.030	2,417,296
2023-11-10	41.800	42.700	41.490	41.920	41.920	1,331,071
2023-11-09	42.640	43.000	41.760	42.000	42.000	1,260,626
2023-11-08	42.000	42.880	41.550	42.590	42.590	1,730,966
2023-11-07	41.840	42.100	40.990	41.990	41.990	1,580,276
2023-11-06	40.320	41.980	40.320	41.900	41.900	3,092,149
2023-11-03	37.800	40.650	37.680	40.290	40.290	3,015,215
2023-11-02	39.340	39.890	37.730	37.770	37.770	1,658,380

← NewerPage 12 of 20 · 1,198 trading daysOlder →

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.