Shanghai Anlogic Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	68.090	69.800	65.890	66.200	66.200	2,222,005
2023-02-03	66.770	68.290	65.500	68.290	68.290	2,175,557
2023-02-02	64.990	68.350	64.000	66.800	66.800	3,571,027
2023-02-01	62.880	64.600	62.510	63.990	63.990	2,152,047
2023-01-31	66.980	67.880	62.440	63.130	63.130	3,896,687
2023-01-30	68.240	68.600	65.200	67.200	67.200	1,771,016
2023-01-20	67.650	68.650	66.130	67.430	67.430	1,604,222
2023-01-19	65.060	68.250	64.160	67.610	67.610	2,404,725
2023-01-18	66.000	66.190	64.600	65.040	65.040	1,433,079
2023-01-17	66.470	67.260	65.280	65.640	65.640	1,972,609
2023-01-16	65.330	67.370	64.820	66.390	66.390	1,656,719
2023-01-13	67.200	67.200	64.030	65.660	65.660	1,581,310
2023-01-12	65.780	67.500	63.600	66.800	66.800	1,802,887
2023-01-11	65.610	68.470	64.540	65.190	65.190	2,153,931
2023-01-10	64.200	65.750	63.500	65.200	65.200	2,082,001
2023-01-09	65.200	65.780	63.710	64.200	64.200	1,103,205
2023-01-06	64.530	65.450	63.600	64.560	64.560	923,809
2023-01-05	66.030	66.170	64.320	64.640	64.640	1,434,392
2023-01-04	66.450	67.170	64.600	65.270	65.270	1,074,225
2023-01-03	63.560	66.650	62.800	66.100	66.100	1,289,409
2022-12-30	64.590	65.600	63.320	64.200	64.200	1,250,244
2022-12-29	62.810	64.660	62.080	63.710	63.710	1,486,473
2022-12-28	63.530	64.770	62.510	62.970	62.970	1,255,881
2022-12-27	59.930	64.900	59.300	64.300	64.300	1,742,780
2022-12-26	57.500	60.680	57.330	60.090	60.090	739,819
2022-12-23	57.690	59.430	57.500	57.920	57.920	1,131,106
2022-12-22	58.320	61.000	57.300	59.400	59.400	1,237,471
2022-12-21	58.350	59.680	57.480	58.500	58.500	1,060,248
2022-12-20	59.580	60.290	58.500	58.820	58.820	913,656
2022-12-19	60.050	60.730	58.300	59.190	59.190	955,796
2022-12-16	62.130	62.480	60.010	60.050	60.050	1,049,716
2022-12-15	60.940	63.280	60.110	61.710	61.710	1,529,748
2022-12-14	64.030	65.970	61.460	61.700	61.700	1,435,685
2022-12-13	65.260	65.770	62.000	62.730	62.730	1,308,020
2022-12-12	64.700	66.800	63.340	65.770	65.770	1,409,803
2022-12-09	64.990	66.600	64.030	64.700	64.700	959,140
2022-12-08	65.040	65.990	63.960	65.500	65.500	956,807
2022-12-07	66.360	67.700	63.880	64.440	64.440	1,334,752
2022-12-06	65.330	68.480	65.330	65.840	65.840	1,526,596
2022-12-05	68.470	68.470	64.660	65.990	65.990	1,181,757
2022-12-02	64.700	67.880	64.500	66.260	66.260	1,612,919
2022-12-01	63.980	68.160	63.340	65.310	65.310	1,749,655
2022-11-30	63.660	63.990	61.330	62.770	62.770	1,226,455
2022-11-29	63.800	64.490	62.180	62.990	62.990	1,573,182
2022-11-28	64.000	66.760	63.000	63.400	63.400	1,603,375
2022-11-25	68.090	70.330	64.880	65.380	65.380	2,345,593
2022-11-24	69.500	74.580	67.310	69.180	69.180	2,624,496
2022-11-23	66.610	68.990	65.880	68.000	68.000	1,957,965
2022-11-22	70.500	72.170	68.370	68.900	68.900	1,789,290
2022-11-21	70.220	73.500	70.120	70.780	70.780	1,826,754
2022-11-18	74.020	74.020	71.200	71.240	71.240	1,253,954
2022-11-17	69.580	73.880	68.040	73.070	73.070	3,285,668
2022-11-16	70.420	71.100	68.790	70.000	70.000	2,094,147
2022-11-15	65.190	71.400	64.330	69.720	69.720	4,062,249
2022-11-14	62.010	65.380	61.020	65.020	65.020	2,926,421
2022-11-11	67.880	68.990	62.020	62.190	62.190	2,844,461
2022-11-10	67.460	69.500	65.000	65.170	65.170	1,808,377
2022-11-09	65.240	70.400	65.240	68.460	68.460	2,573,523
2022-11-08	64.800	68.960	64.260	66.640	66.640	2,479,813
2022-11-07	70.050	71.470	64.800	64.800	64.800	3,429,873

← NewerPage 16 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.