Shanghai Anlogic Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	50.500	52.550	50.030	51.710	51.710	3,308,416
2023-05-04	51.190	52.660	50.200	50.910	50.910	3,593,477
2023-04-28	53.230	54.340	52.180	53.150	53.150	3,275,798
2023-04-27	54.420	55.250	53.000	53.460	53.460	2,430,690
2023-04-26	55.020	56.040	53.000	53.890	53.890	3,416,591
2023-04-25	57.500	59.800	54.010	54.480	54.480	7,561,785
2023-04-24	63.880	64.590	60.390	61.050	61.050	3,928,315
2023-04-21	68.320	68.600	63.880	63.910	63.910	4,526,479
2023-04-20	70.500	72.460	68.080	68.800	68.800	6,234,002
2023-04-19	71.000	73.490	70.500	71.280	71.280	3,195,604
2023-04-18	72.770	72.770	70.280	71.210	71.210	2,497,213
2023-04-17	73.350	74.310	71.530	73.200	73.200	2,793,134
2023-04-14	71.400	74.300	69.000	73.990	73.990	4,159,553
2023-04-13	74.000	74.340	70.710	70.860	70.860	3,773,157
2023-04-12	74.200	75.220	71.730	74.610	74.610	4,092,664
2023-04-11	76.000	76.700	72.770	74.590	74.590	4,329,628
2023-04-10	79.000	79.690	74.550	75.540	75.540	6,039,154
2023-04-07	78.000	80.880	76.810	80.500	80.500	6,381,354
2023-04-06	76.000	81.370	75.500	77.700	77.700	8,998,983
2023-04-04	75.000	79.160	74.320	76.390	76.390	9,126,161
2023-04-03	73.880	75.650	72.700	75.500	75.500	8,114,234
2023-03-31	80.430	81.000	73.110	74.190	74.190	7,734,387
2023-03-30	70.230	72.970	69.800	71.310	71.310	3,857,232
2023-03-29	69.200	71.880	67.670	70.140	70.140	3,044,172
2023-03-28	72.550	73.350	68.310	68.840	68.840	3,506,457
2023-03-27	71.880	75.590	71.280	72.850	72.850	4,662,332
2023-03-24	73.500	74.760	71.510	71.930	71.930	4,198,333
2023-03-23	67.610	74.800	67.420	73.620	73.620	5,541,125
2023-03-22	66.800	68.860	66.430	68.200	68.200	2,463,254
2023-03-21	67.320	68.590	66.010	67.300	67.300	2,214,006
2023-03-20	64.500	68.170	63.100	67.600	67.600	3,645,944
2023-03-17	63.270	65.250	63.000	63.230	63.230	2,331,996
2023-03-16	63.710	64.990	62.420	62.590	62.590	1,181,914
2023-03-15	64.360	66.020	63.690	64.050	64.050	1,635,387
2023-03-14	62.730	64.960	61.500	64.400	64.400	2,470,931
2023-03-13	61.890	62.960	60.600	62.880	62.880	1,561,807
2023-03-10	61.900	63.860	61.600	62.630	62.630	1,679,149
2023-03-09	64.200	65.220	62.350	62.740	62.740	2,188,662
2023-03-08	62.680	64.200	62.360	63.680	63.680	1,464,381
2023-03-07	66.010	67.430	62.880	62.880	62.880	1,945,043
2023-03-06	66.020	67.880	64.730	65.860	65.860	2,565,736
2023-03-03	63.970	67.000	62.890	66.400	66.400	4,337,738
2023-03-02	64.030	64.800	62.410	63.010	63.010	2,013,475
2023-03-01	63.030	64.890	62.500	64.000	64.000	2,189,340
2023-02-28	65.200	65.300	62.550	63.430	63.430	1,954,550
2023-02-27	65.800	66.400	64.280	64.640	64.640	1,822,503
2023-02-24	67.370	67.820	65.100	66.160	66.160	2,014,349
2023-02-23	65.970	67.400	65.500	66.550	66.550	1,459,077
2023-02-22	66.820	67.660	64.800	66.280	66.280	2,447,707
2023-02-21	67.910	69.810	66.300	67.520	67.520	2,118,122
2023-02-20	66.840	68.150	65.500	67.700	67.700	1,955,051
2023-02-17	71.160	72.770	66.620	67.150	67.150	3,894,726
2023-02-16	73.730	77.370	71.800	71.880	71.880	4,041,511
2023-02-15	71.600	74.170	70.440	73.730	73.730	3,439,413
2023-02-14	71.300	73.780	69.820	70.840	70.840	3,115,678
2023-02-13	71.400	75.280	71.000	71.500	71.500	4,107,613
2023-02-10	72.900	75.940	70.680	71.830	71.830	4,764,928
2023-02-09	64.410	74.580	64.080	73.030	73.030	5,104,901
2023-02-08	65.440	68.200	64.200	65.080	65.080	2,662,094
2023-02-07	65.940	66.900	63.810	64.150	64.150	2,211,692

← NewerPage 15 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.