Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 69.000 | 77.390 | 68.010 | 76.880 | 76.880 | 4,378,517 |
| 2022-08-03 | 67.000 | 71.280 | 66.000 | 68.800 | 68.800 | 2,333,075 |
| 2022-08-02 | 67.400 | 69.630 | 66.110 | 66.300 | 66.300 | 1,577,215 |
| 2022-08-01 | 66.360 | 68.140 | 64.500 | 68.000 | 68.000 | 1,588,555 |
| 2022-07-29 | 70.780 | 71.670 | 66.320 | 66.480 | 66.480 | 1,626,920 |
| 2022-07-28 | 64.630 | 72.000 | 64.630 | 71.300 | 71.300 | 2,741,328 |
| 2022-07-27 | 63.000 | 65.300 | 62.350 | 64.610 | 64.610 | 1,056,164 |
| 2022-07-26 | 64.180 | 64.490 | 62.180 | 63.000 | 63.000 | 1,126,780 |
| 2022-07-25 | 65.050 | 65.260 | 62.630 | 64.000 | 64.000 | 1,380,727 |
| 2022-07-22 | 67.600 | 68.990 | 63.680 | 65.050 | 65.050 | 2,182,701 |
| 2022-07-21 | 67.770 | 69.800 | 65.100 | 68.010 | 68.010 | 1,488,452 |
| 2022-07-20 | 63.630 | 72.000 | 63.630 | 68.120 | 68.120 | 2,903,008 |
| 2022-07-19 | 65.630 | 67.580 | 62.680 | 63.200 | 63.200 | 1,820,164 |
| 2022-07-18 | 68.320 | 68.320 | 65.000 | 65.670 | 65.670 | 1,480,840 |
| 2022-07-15 | 67.000 | 70.500 | 66.810 | 67.980 | 67.980 | 1,499,802 |
| 2022-07-14 | 65.650 | 69.360 | 65.300 | 67.720 | 67.720 | 1,112,150 |
| 2022-07-13 | 69.880 | 70.000 | 65.910 | 65.950 | 65.950 | 1,448,583 |
| 2022-07-12 | 68.880 | 71.250 | 68.230 | 68.880 | 68.880 | 1,221,955 |
| 2022-07-11 | 68.120 | 69.900 | 65.720 | 69.600 | 69.600 | 1,457,209 |
| 2022-07-08 | 69.500 | 71.900 | 67.860 | 68.750 | 68.750 | 1,810,418 |
| 2022-07-07 | 68.980 | 69.500 | 67.030 | 68.700 | 68.700 | 1,275,577 |
| 2022-07-06 | 63.080 | 70.900 | 63.080 | 67.950 | 67.950 | 2,719,733 |
| 2022-07-05 | 64.000 | 65.490 | 63.010 | 63.850 | 63.850 | 1,162,323 |
| 2022-07-04 | 65.880 | 65.880 | 62.700 | 63.280 | 63.280 | 2,027,155 |
| 2022-07-01 | 68.700 | 69.760 | 65.800 | 66.280 | 66.280 | 1,170,186 |
| 2022-06-30 | 65.290 | 68.990 | 65.020 | 68.700 | 68.700 | 1,489,880 |
| 2022-06-29 | 68.600 | 72.230 | 66.010 | 66.190 | 66.190 | 1,848,245 |
| 2022-06-28 | 65.300 | 69.680 | 62.900 | 68.870 | 68.870 | 2,313,148 |
| 2022-06-27 | 66.010 | 67.780 | 65.330 | 65.500 | 65.500 | 1,654,622 |
| 2022-06-24 | 65.100 | 67.380 | 65.100 | 66.120 | 66.120 | 1,768,787 |
| 2022-06-23 | 61.300 | 67.760 | 61.250 | 66.260 | 66.260 | 3,616,525 |
| 2022-06-22 | 61.770 | 63.390 | 59.570 | 61.250 | 61.250 | 2,113,405 |
| 2022-06-21 | 60.460 | 62.500 | 59.300 | 61.780 | 61.780 | 1,985,981 |
| 2022-06-20 | 59.500 | 61.450 | 59.000 | 60.510 | 60.510 | 1,554,994 |
| 2022-06-17 | 59.590 | 61.750 | 59.380 | 60.060 | 60.060 | 1,568,030 |
| 2022-06-16 | 61.780 | 64.310 | 60.640 | 61.130 | 61.130 | 2,089,258 |
| 2022-06-15 | 59.850 | 63.900 | 59.850 | 61.980 | 61.980 | 2,827,512 |
| 2022-06-14 | 60.300 | 60.300 | 56.660 | 59.750 | 59.750 | 2,758,611 |
| 2022-06-13 | 57.850 | 61.370 | 57.630 | 61.320 | 61.320 | 2,180,960 |
| 2022-06-10 | 57.790 | 59.600 | 57.300 | 58.980 | 58.980 | 1,940,865 |
| 2022-06-09 | 60.200 | 60.480 | 57.550 | 58.000 | 58.000 | 2,041,409 |
| 2022-06-08 | 63.000 | 63.040 | 58.100 | 59.950 | 59.950 | 3,678,649 |
| 2022-06-07 | 65.010 | 67.090 | 61.710 | 62.200 | 62.200 | 3,584,015 |
| 2022-06-06 | 63.780 | 67.800 | 63.040 | 65.690 | 65.690 | 4,165,932 |
| 2022-06-02 | 55.700 | 66.990 | 55.070 | 64.380 | 64.380 | 5,324,486 |
| 2022-06-01 | 56.100 | 56.990 | 54.500 | 55.900 | 55.900 | 2,614,917 |
| 2022-05-31 | 53.510 | 56.000 | 50.600 | 55.800 | 55.800 | 3,205,869 |
| 2022-05-30 | 52.790 | 54.360 | 51.000 | 53.360 | 53.360 | 2,044,538 |
| 2022-05-27 | 51.580 | 55.580 | 51.520 | 52.890 | 52.890 | 2,780,311 |
| 2022-05-26 | 51.080 | 51.380 | 49.500 | 51.100 | 51.100 | 2,667,265 |
| 2022-05-25 | 50.880 | 51.990 | 50.370 | 51.130 | 51.130 | 1,722,155 |
| 2022-05-24 | 55.000 | 55.440 | 50.880 | 51.100 | 51.100 | 2,757,602 |
| 2022-05-23 | 52.860 | 56.300 | 52.200 | 55.110 | 55.110 | 2,868,656 |
| 2022-05-20 | 52.200 | 54.080 | 52.080 | 52.860 | 52.860 | 1,728,947 |
| 2022-05-19 | 51.700 | 52.890 | 50.470 | 52.580 | 52.580 | 2,549,299 |
| 2022-05-18 | 53.800 | 53.800 | 52.000 | 52.440 | 52.440 | 2,454,572 |
| 2022-05-17 | 52.130 | 54.530 | 51.330 | 53.800 | 53.800 | 3,324,626 |
| 2022-05-16 | 55.560 | 56.480 | 51.750 | 52.020 | 52.020 | 3,905,968 |
| 2022-05-13 | 52.790 | 57.480 | 52.460 | 54.360 | 54.360 | 3,711,922 |
| 2022-05-12 | 50.300 | 53.680 | 49.080 | 52.880 | 52.880 | 4,249,171 |
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.