Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 72.010 | 72.700 | 69.520 | 71.550 | 71.550 | 2,133,102 |
| 2022-11-03 | 67.680 | 73.700 | 67.680 | 73.380 | 73.380 | 2,262,108 |
| 2022-11-02 | 69.600 | 72.490 | 69.000 | 69.510 | 69.510 | 1,798,353 |
| 2022-11-01 | 67.250 | 69.910 | 64.650 | 69.840 | 69.840 | 2,267,551 |
| 2022-10-31 | 66.320 | 69.990 | 66.320 | 67.850 | 67.850 | 2,037,458 |
| 2022-10-28 | 62.560 | 75.560 | 62.440 | 67.860 | 67.860 | 3,905,709 |
| 2022-10-27 | 63.200 | 65.300 | 62.000 | 63.260 | 63.260 | 1,741,518 |
| 2022-10-26 | 61.370 | 63.880 | 59.220 | 63.190 | 63.190 | 1,687,072 |
| 2022-10-25 | 60.500 | 64.500 | 60.160 | 61.370 | 61.370 | 2,262,105 |
| 2022-10-24 | 57.740 | 62.800 | 57.740 | 61.260 | 61.260 | 3,007,799 |
| 2022-10-21 | 56.660 | 58.750 | 55.280 | 57.780 | 57.780 | 1,743,253 |
| 2022-10-20 | 53.500 | 58.120 | 52.600 | 56.600 | 56.600 | 2,007,634 |
| 2022-10-19 | 54.620 | 55.330 | 53.500 | 53.630 | 53.630 | 812,942 |
| 2022-10-18 | 54.920 | 55.500 | 53.600 | 54.620 | 54.620 | 736,436 |
| 2022-10-17 | 52.270 | 55.840 | 51.740 | 54.750 | 54.750 | 1,671,254 |
| 2022-10-14 | 52.200 | 53.700 | 50.400 | 52.230 | 52.230 | 1,243,981 |
| 2022-10-13 | 50.900 | 53.920 | 50.500 | 50.760 | 50.760 | 1,800,595 |
| 2022-10-12 | 47.390 | 51.830 | 44.500 | 51.650 | 51.650 | 2,690,515 |
| 2022-10-11 | 48.750 | 49.690 | 46.470 | 46.800 | 46.800 | 1,284,247 |
| 2022-10-10 | 53.810 | 55.000 | 48.300 | 49.120 | 49.120 | 1,911,886 |
| 2022-09-30 | 55.230 | 56.880 | 53.680 | 53.810 | 53.810 | 1,201,559 |
| 2022-09-29 | 54.660 | 57.160 | 53.190 | 55.730 | 55.730 | 1,576,137 |
| 2022-09-28 | 58.000 | 58.670 | 53.500 | 53.780 | 53.780 | 1,815,926 |
| 2022-09-27 | 53.230 | 58.220 | 51.600 | 58.150 | 58.150 | 3,115,531 |
| 2022-09-26 | 53.480 | 54.070 | 51.000 | 52.500 | 52.500 | 847,849 |
| 2022-09-23 | 54.800 | 55.000 | 51.200 | 53.000 | 53.000 | 1,283,688 |
| 2022-09-22 | 52.850 | 55.160 | 52.750 | 54.340 | 54.340 | 1,152,367 |
| 2022-09-21 | 54.990 | 55.490 | 53.100 | 53.360 | 53.360 | 829,956 |
| 2022-09-20 | 53.550 | 55.860 | 52.700 | 54.650 | 54.650 | 1,262,810 |
| 2022-09-19 | 55.100 | 56.270 | 53.680 | 54.000 | 54.000 | 1,223,886 |
| 2022-09-16 | 54.020 | 56.390 | 53.880 | 54.760 | 54.760 | 1,434,602 |
| 2022-09-15 | 57.880 | 58.280 | 53.830 | 54.440 | 54.440 | 1,613,668 |
| 2022-09-14 | 57.000 | 57.990 | 55.780 | 57.600 | 57.600 | 2,066,439 |
| 2022-09-13 | 57.610 | 59.060 | 57.330 | 58.000 | 58.000 | 972,186 |
| 2022-09-09 | 59.510 | 59.800 | 56.730 | 57.540 | 57.540 | 1,716,572 |
| 2022-09-08 | 60.240 | 60.700 | 59.300 | 59.500 | 59.500 | 1,008,359 |
| 2022-09-07 | 58.590 | 63.170 | 58.500 | 60.240 | 60.240 | 2,405,615 |
| 2022-09-06 | 58.690 | 59.530 | 57.240 | 58.590 | 58.590 | 1,213,677 |
| 2022-09-05 | 61.000 | 61.000 | 57.370 | 58.300 | 58.300 | 1,914,666 |
| 2022-09-02 | 60.380 | 61.680 | 58.000 | 61.000 | 61.000 | 1,320,407 |
| 2022-09-01 | 62.080 | 65.960 | 59.300 | 60.350 | 60.350 | 2,218,438 |
| 2022-08-31 | 63.270 | 63.270 | 59.510 | 60.280 | 60.280 | 1,354,620 |
| 2022-08-30 | 62.910 | 63.880 | 61.300 | 62.490 | 62.490 | 944,273 |
| 2022-08-29 | 61.500 | 65.550 | 59.950 | 62.910 | 62.910 | 1,207,724 |
| 2022-08-26 | 64.000 | 64.600 | 62.180 | 62.950 | 62.950 | 1,215,631 |
| 2022-08-25 | 70.000 | 70.680 | 62.420 | 63.500 | 63.500 | 2,581,790 |
| 2022-08-24 | 73.510 | 74.740 | 69.180 | 70.000 | 70.000 | 1,390,754 |
| 2022-08-23 | 71.560 | 74.830 | 71.110 | 73.990 | 73.990 | 1,101,019 |
| 2022-08-22 | 71.010 | 73.330 | 70.000 | 72.280 | 72.280 | 1,067,189 |
| 2022-08-19 | 74.410 | 76.980 | 71.980 | 72.200 | 72.200 | 1,830,860 |
| 2022-08-18 | 72.000 | 75.750 | 71.410 | 74.410 | 74.410 | 2,007,347 |
| 2022-08-17 | 70.380 | 72.790 | 69.690 | 72.080 | 72.080 | 1,529,922 |
| 2022-08-16 | 71.090 | 72.830 | 69.710 | 70.500 | 70.500 | 1,663,801 |
| 2022-08-15 | 72.980 | 74.880 | 70.660 | 71.690 | 71.690 | 1,939,088 |
| 2022-08-12 | 74.620 | 76.510 | 70.100 | 70.410 | 70.410 | 2,575,465 |
| 2022-08-11 | 74.420 | 76.290 | 73.800 | 74.880 | 74.880 | 2,005,114 |
| 2022-08-10 | 75.250 | 79.750 | 74.550 | 74.550 | 74.550 | 2,317,562 |
| 2022-08-09 | 76.000 | 78.260 | 73.800 | 77.480 | 77.480 | 2,271,654 |
| 2022-08-08 | 79.900 | 79.900 | 74.680 | 78.200 | 78.200 | 3,282,100 |
| 2022-08-05 | 78.360 | 87.580 | 74.010 | 82.490 | 82.490 | 4,920,755 |
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.