Shanghai Anlogic Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.440	40.080	38.640	39.250	39.250	1,686,269
2023-10-31	40.790	40.990	38.900	39.300	39.300	2,019,708
2023-10-30	39.330	41.800	39.000	40.530	40.530	2,553,621
2023-10-27	39.030	40.200	38.700	39.370	39.370	1,819,070
2023-10-26	39.330	39.470	38.500	39.310	39.310	971,887
2023-10-25	39.410	39.900	38.970	39.360	39.360	1,091,846
2023-10-24	39.300	39.930	37.930	39.320	39.320	1,102,503
2023-10-23	40.200	40.200	38.500	38.730	38.730	1,507,612
2023-10-20	40.570	40.750	39.600	39.790	39.790	1,469,825
2023-10-19	40.300	41.890	40.300	40.600	40.600	1,473,655
2023-10-18	40.900	41.980	40.020	40.610	40.610	1,072,009
2023-10-17	41.120	41.290	40.380	40.900	40.900	849,594
2023-10-16	42.280	42.280	40.640	41.250	41.250	1,855,061
2023-10-13	42.070	42.970	41.590	42.280	42.280	1,352,951
2023-10-12	41.660	42.320	41.250	42.070	42.070	1,276,623
2023-10-11	41.330	42.410	40.760	41.650	41.650	1,243,787
2023-10-10	40.880	41.710	40.600	41.290	41.290	1,269,793
2023-10-09	41.430	41.680	40.100	40.880	40.880	1,252,273
2023-09-28	40.710	41.640	40.260	41.410	41.410	1,637,587
2023-09-27	40.880	41.720	40.440	40.570	40.570	1,353,175
2023-09-26	40.840	41.680	40.370	40.750	40.750	1,238,108
2023-09-25	42.690	42.690	40.990	41.060	41.060	1,516,496
2023-09-22	41.160	42.380	40.850	42.350	42.350	1,635,985
2023-09-21	41.500	41.950	40.750	41.210	41.210	1,543,009
2023-09-20	42.970	43.290	41.600	41.790	41.790	1,380,860
2023-09-19	43.570	44.260	42.850	42.970	42.970	1,167,934
2023-09-18	44.400	44.770	43.400	43.760	43.760	1,452,421
2023-09-15	44.580	45.920	43.620	44.450	44.450	2,004,090
2023-09-14	45.480	45.930	43.920	44.320	44.320	1,573,110
2023-09-13	46.010	47.010	44.750	45.560	45.560	1,995,466
2023-09-12	46.360	47.100	45.860	46.320	46.320	1,831,446
2023-09-11	47.960	48.160	46.000	46.430	46.430	3,225,957
2023-09-08	47.710	49.230	47.110	48.200	48.200	3,001,116
2023-09-07	51.000	52.100	48.090	48.400	48.400	4,665,537
2023-09-06	46.340	49.880	45.500	49.430	49.430	4,041,200
2023-09-05	45.300	46.360	45.020	46.100	46.100	1,982,728
2023-09-04	45.940	46.300	44.320	45.190	45.190	1,269,805
2023-09-01	46.570	47.540	45.200	45.940	45.940	1,171,945
2023-08-31	45.290	46.710	44.900	46.570	46.570	1,739,456
2023-08-30	44.500	45.720	43.810	45.300	45.300	2,015,828
2023-08-29	41.530	43.880	41.110	43.780	43.780	1,808,716
2023-08-28	43.600	43.860	41.170	41.500	41.500	1,820,258
2023-08-25	42.910	43.170	41.640	41.980	41.980	1,015,105
2023-08-24	43.520	44.400	43.010	43.230	43.230	831,211
2023-08-23	44.440	44.940	42.940	42.990	42.990	810,335
2023-08-22	44.200	44.650	42.800	44.380	44.380	1,021,593
2023-08-21	44.410	44.880	43.600	43.820	43.820	926,027
2023-08-18	45.500	45.780	44.030	44.270	44.270	1,057,303
2023-08-17	44.690	45.760	44.080	44.930	44.930	1,331,749
2023-08-16	46.920	46.920	44.480	44.650	44.650	1,456,976
2023-08-15	49.100	49.100	46.300	46.890	46.890	1,039,629
2023-08-14	49.500	49.600	47.840	48.900	48.900	1,040,436
2023-08-11	50.490	50.690	49.550	49.640	49.640	599,538
2023-08-10	50.390	51.010	50.000	50.310	50.310	639,783
2023-08-09	50.910	51.450	50.500	50.590	50.590	598,653
2023-08-08	51.020	52.150	51.000	51.300	51.300	748,026
2023-08-07	51.320	51.980	50.610	51.110	51.110	889,298
2023-08-04	52.450	52.880	51.150	51.310	51.310	792,196
2023-08-03	51.280	52.360	50.590	52.010	52.010	1,459,911
2023-08-02	51.710	51.710	50.320	50.750	50.750	1,197,933

← NewerPage 13 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.