Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 49.920 | 52.880 | 49.810 | 51.090 | 51.090 | 3,608,603 |
| 2022-05-10 | 48.300 | 51.690 | 48.060 | 49.860 | 49.860 | 2,418,185 |
| 2022-05-09 | 48.700 | 50.630 | 48.400 | 48.970 | 48.970 | 1,829,161 |
| 2022-05-06 | 48.280 | 51.900 | 48.280 | 49.600 | 49.600 | 2,860,524 |
| 2022-05-05 | 43.700 | 52.100 | 43.680 | 50.400 | 50.400 | 4,278,471 |
| 2022-04-29 | 40.320 | 45.340 | 39.000 | 43.650 | 43.650 | 3,068,416 |
| 2022-04-28 | 38.990 | 43.370 | 38.990 | 40.300 | 40.300 | 3,505,932 |
| 2022-04-27 | 32.500 | 36.200 | 31.020 | 36.200 | 36.200 | 1,293,751 |
| 2022-04-26 | 34.410 | 35.210 | 32.440 | 32.680 | 32.680 | 962,908 |
| 2022-04-25 | 36.210 | 36.840 | 34.060 | 34.410 | 34.410 | 1,219,384 |
| 2022-04-22 | 39.690 | 40.380 | 37.580 | 37.710 | 37.710 | 1,077,468 |
| 2022-04-21 | 40.730 | 41.500 | 39.370 | 39.750 | 39.750 | 723,184 |
| 2022-04-20 | 41.510 | 42.250 | 40.200 | 40.730 | 40.730 | 560,386 |
| 2022-04-19 | 42.950 | 43.700 | 41.360 | 41.500 | 41.500 | 720,645 |
| 2022-04-18 | 40.040 | 43.450 | 40.040 | 42.700 | 42.700 | 876,851 |
| 2022-04-15 | 41.470 | 42.730 | 40.100 | 41.020 | 41.020 | 796,065 |
| 2022-04-14 | 41.720 | 42.800 | 40.600 | 41.900 | 41.900 | 1,073,999 |
| 2022-04-13 | 43.580 | 44.700 | 41.910 | 41.970 | 41.970 | 1,028,982 |
| 2022-04-12 | 44.650 | 45.010 | 43.330 | 44.680 | 44.680 | 1,262,392 |
| 2022-04-11 | 46.000 | 46.200 | 43.620 | 44.000 | 44.000 | 1,121,400 |
| 2022-04-08 | 47.920 | 48.290 | 46.520 | 46.710 | 46.710 | 642,326 |
| 2022-04-07 | 47.970 | 48.080 | 46.900 | 47.220 | 47.220 | 571,802 |
| 2022-04-06 | 48.600 | 49.990 | 47.250 | 47.970 | 47.970 | 1,235,738 |
| 2022-04-01 | 49.880 | 51.140 | 48.270 | 50.180 | 50.180 | 1,416,035 |
| 2022-03-31 | 51.730 | 51.730 | 49.790 | 49.950 | 49.950 | 811,293 |
| 2022-03-30 | 49.010 | 52.150 | 49.010 | 51.850 | 51.850 | 1,207,128 |
| 2022-03-29 | 53.800 | 53.870 | 49.000 | 49.310 | 49.310 | 1,889,925 |
| 2022-03-28 | 53.980 | 54.370 | 52.560 | 52.900 | 52.900 | 587,731 |
| 2022-03-25 | 55.500 | 57.360 | 53.810 | 54.130 | 54.130 | 1,077,321 |
| 2022-03-24 | 53.800 | 56.510 | 52.700 | 55.290 | 55.290 | 1,600,584 |
| 2022-03-23 | 54.300 | 55.390 | 53.200 | 53.940 | 53.940 | 807,244 |
| 2022-03-22 | 55.340 | 55.790 | 53.530 | 53.570 | 53.570 | 975,852 |
| 2022-03-21 | 55.100 | 57.280 | 54.310 | 55.800 | 55.800 | 669,849 |
| 2022-03-18 | 57.760 | 57.760 | 54.770 | 55.200 | 55.200 | 1,432,345 |
| 2022-03-17 | 54.990 | 59.940 | 54.540 | 57.770 | 57.770 | 2,525,662 |
| 2022-03-16 | 53.600 | 54.000 | 50.460 | 53.240 | 53.240 | 1,298,978 |
| 2022-03-15 | 55.000 | 55.970 | 52.000 | 52.000 | 52.000 | 1,507,628 |
| 2022-03-14 | 56.090 | 56.950 | 54.670 | 55.000 | 55.000 | 961,396 |
| 2022-03-11 | 57.570 | 57.910 | 54.900 | 57.180 | 57.180 | 1,932,118 |
| 2022-03-10 | 57.300 | 61.500 | 57.300 | 58.050 | 58.050 | 2,021,774 |
| 2022-03-09 | 56.460 | 58.690 | 54.500 | 56.300 | 56.300 | 1,546,733 |
| 2022-03-08 | 58.010 | 59.920 | 55.900 | 56.450 | 56.450 | 1,210,866 |
| 2022-03-07 | 59.000 | 59.760 | 57.250 | 58.000 | 58.000 | 1,083,353 |
| 2022-03-04 | 59.540 | 61.780 | 58.660 | 59.000 | 59.000 | 1,377,526 |
| 2022-03-03 | 62.850 | 62.880 | 59.410 | 59.630 | 59.630 | 1,018,784 |
| 2022-03-02 | 64.670 | 65.000 | 61.510 | 61.730 | 61.730 | 1,349,193 |
| 2022-03-01 | 65.000 | 66.310 | 64.090 | 64.670 | 64.670 | 1,241,333 |
| 2022-02-28 | 61.900 | 65.420 | 61.380 | 64.450 | 64.450 | 1,572,760 |
| 2022-02-25 | 62.800 | 64.050 | 61.400 | 62.330 | 62.330 | 1,220,255 |
| 2022-02-24 | 63.070 | 63.070 | 60.100 | 61.030 | 61.030 | 1,364,596 |
| 2022-02-23 | 56.750 | 65.000 | 56.750 | 63.090 | 63.090 | 3,207,271 |
| 2022-02-22 | 56.060 | 57.450 | 54.700 | 57.100 | 57.100 | 987,639 |
| 2022-02-21 | 55.590 | 57.190 | 55.450 | 56.620 | 56.620 | 1,009,692 |
| 2022-02-18 | 57.000 | 57.000 | 55.120 | 56.200 | 56.200 | 915,156 |
| 2022-02-17 | 55.840 | 58.000 | 55.700 | 56.410 | 56.410 | 902,685 |
| 2022-02-16 | 58.000 | 58.200 | 55.850 | 56.070 | 56.070 | 888,816 |
| 2022-02-15 | 56.250 | 58.580 | 55.910 | 57.660 | 57.660 | 1,385,527 |
| 2022-02-14 | 57.050 | 58.060 | 54.350 | 55.700 | 55.700 | 2,417,981 |
| 2022-02-11 | 62.000 | 62.000 | 57.890 | 58.270 | 58.270 | 1,103,724 |
| 2022-02-10 | 62.900 | 63.860 | 61.280 | 62.270 | 62.270 | 874,572 |
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.