Shanghai Anlogic Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	51.200	52.480	50.900	51.510	51.510	886,294
2023-07-31	50.500	52.190	50.300	50.870	50.870	1,427,788
2023-07-28	52.480	52.550	50.910	51.010	51.010	1,760,177
2023-07-27	54.000	54.140	52.200	52.430	52.430	800,301
2023-07-26	53.930	54.300	53.300	53.570	53.570	540,047
2023-07-25	52.600	54.200	51.730	53.810	53.810	962,630
2023-07-24	52.720	52.720	51.500	52.040	52.040	985,499
2023-07-21	54.180	55.150	52.820	52.820	52.820	1,034,232
2023-07-20	55.500	55.880	54.020	54.180	54.180	1,048,639
2023-07-19	55.700	55.790	54.200	55.620	55.620	1,124,907
2023-07-18	54.900	56.360	54.500	54.860	54.860	1,055,541
2023-07-17	55.930	56.390	54.200	54.930	54.930	1,161,281
2023-07-14	56.620	56.950	55.310	56.100	56.100	1,220,597
2023-07-13	55.670	56.970	55.440	56.260	56.260	1,256,625
2023-07-12	57.000	57.000	55.430	55.720	55.720	1,273,079
2023-07-11	56.000	57.280	55.200	57.020	57.020	1,644,238
2023-07-10	55.000	56.350	54.180	56.150	56.150	1,617,116
2023-07-07	55.650	56.100	54.560	54.730	54.730	2,097,677
2023-07-06	55.600	57.200	54.360	56.010	56.010	1,723,810
2023-07-05	56.070	57.330	55.680	56.110	56.110	1,644,388
2023-07-04	53.710	57.960	53.520	56.540	56.540	3,475,064
2023-07-03	54.790	55.820	53.200	53.900	53.900	1,957,068
2023-06-30	53.000	56.900	52.670	55.390	55.390	2,788,343
2023-06-29	52.520	54.400	52.460	53.040	53.040	2,174,351
2023-06-28	51.080	53.100	49.860	53.000	53.000	3,065,024
2023-06-27	51.770	52.680	50.600	51.070	51.070	1,711,773
2023-06-26	52.000	53.630	50.000	51.770	51.770	1,910,913
2023-06-21	54.640	55.000	52.230	52.250	52.250	1,819,444
2023-06-20	55.260	55.590	53.990	54.640	54.640	1,747,609
2023-06-19	53.310	55.880	52.060	55.260	55.260	3,279,204
2023-06-16	55.590	56.440	55.100	55.660	55.660	1,795,701
2023-06-15	57.290	57.490	56.220	56.620	56.620	1,693,353
2023-06-14	58.660	58.660	56.370	57.090	57.090	2,598,889
2023-06-13	56.880	59.720	56.400	58.520	58.520	3,621,103
2023-06-12	57.000	57.580	55.400	56.950	56.950	4,023,043
2023-06-09	53.590	58.190	52.800	57.980	57.980	6,688,244
2023-06-08	54.160	54.620	53.180	53.710	53.710	2,587,425
2023-06-07	53.560	55.260	53.100	54.070	54.070	2,126,942
2023-06-06	55.300	55.350	53.240	53.360	53.360	1,939,937
2023-06-05	56.500	57.600	55.300	55.530	55.530	1,798,782
2023-06-02	56.870	57.290	55.810	56.070	56.070	2,312,472
2023-06-01	58.490	58.490	57.000	57.040	57.040	2,173,792
2023-05-31	58.010	58.950	57.380	58.800	58.800	1,639,324
2023-05-30	57.130	58.800	56.370	58.210	58.210	1,865,695
2023-05-29	55.500	58.770	55.500	57.800	57.800	3,589,381
2023-05-26	52.790	55.010	52.430	54.580	54.580	2,205,033
2023-05-25	52.600	53.500	51.700	52.990	52.990	1,566,184
2023-05-24	51.700	52.810	51.000	52.380	52.380	1,426,532
2023-05-23	51.660	52.720	51.030	51.900	51.900	1,631,105
2023-05-22	52.370	52.800	50.870	51.880	51.880	1,819,397
2023-05-19	50.660	52.400	50.170	52.000	52.000	2,700,935
2023-05-18	49.990	50.760	49.310	50.520	50.520	1,735,339
2023-05-17	48.640	49.780	47.500	49.740	49.740	1,809,703
2023-05-16	48.620	49.450	48.040	48.510	48.510	1,536,254
2023-05-15	48.460	48.900	47.040	48.850	48.850	1,816,210
2023-05-12	49.930	50.870	48.290	48.290	48.290	1,513,810
2023-05-11	50.200	50.800	49.180	50.080	50.080	1,226,200
2023-05-10	50.070	50.740	48.350	50.100	50.100	2,032,948
2023-05-09	51.390	52.100	50.200	50.340	50.340	2,042,437
2023-05-08	51.900	52.870	50.300	50.710	50.710	2,540,160

← NewerPage 14 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.