Shanghai Anlogic Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	61.900	63.270	59.960	62.970	62.970	1,119,790
2022-02-08	65.700	65.700	60.300	61.850	61.850	1,294,749
2022-02-07	65.200	66.980	64.600	65.480	65.480	848,102
2022-01-28	65.000	66.000	62.900	64.230	64.230	998,438
2022-01-27	68.790	68.790	64.560	64.560	64.560	1,057,612
2022-01-26	66.930	69.500	65.250	68.840	68.840	868,430
2022-01-25	64.870	68.650	64.870	66.700	66.700	1,313,601
2022-01-24	66.260	67.260	64.500	66.080	66.080	1,356,447
2022-01-21	70.110	71.950	66.120	66.240	66.240	1,402,425
2022-01-20	70.800	71.960	69.280	70.580	70.580	925,255
2022-01-19	72.500	72.570	69.170	70.490	70.490	832,559
2022-01-18	72.590	74.190	70.520	71.240	71.240	1,389,499
2022-01-17	74.030	74.980	71.520	72.590	72.590	2,005,463
2022-01-14	72.000	76.000	71.200	74.030	74.030	1,839,347
2022-01-13	78.710	78.710	72.000	73.090	73.090	2,306,699
2022-01-12	77.800	82.770	76.190	79.400	79.400	1,596,228
2022-01-11	77.080	79.480	77.080	77.950	77.950	1,147,085
2022-01-10	73.750	79.950	71.950	78.800	78.800	2,042,076
2022-01-07	73.000	77.000	72.040	74.480	74.480	2,099,018
2022-01-06	69.800	75.500	69.500	72.190	72.190	1,551,684
2022-01-05	75.200	76.010	69.800	70.500	70.500	1,524,998
2022-01-04	71.370	77.770	70.720	76.000	76.000	2,577,582
2021-12-31	71.190	73.040	70.890	71.700	71.700	1,163,199
2021-12-30	68.890	74.630	68.890	72.120	72.120	1,926,282
2021-12-29	73.000	73.000	69.700	69.950	69.950	1,378,684
2021-12-28	72.800	74.470	71.580	72.620	72.620	1,410,165
2021-12-27	74.110	75.510	72.180	73.000	73.000	1,273,841
2021-12-24	78.800	79.500	73.900	74.110	74.110	2,694,226
2021-12-23	78.780	81.290	77.940	78.800	78.800	1,879,894
2021-12-22	79.990	81.470	77.730	78.780	78.780	1,197,687
2021-12-21	77.000	79.960	77.000	78.780	78.780	978,087
2021-12-20	79.560	81.380	77.500	77.600	77.600	1,805,524
2021-12-17	79.740	82.000	78.300	81.510	81.510	1,886,989
2021-12-16	83.470	84.820	79.120	80.410	80.410	2,762,235
2021-12-15	85.080	86.380	83.000	83.400	83.400	1,390,821
2021-12-14	84.800	87.700	83.600	85.700	85.700	1,794,873
2021-12-13	85.000	86.880	83.900	84.410	84.410	1,859,867
2021-12-10	86.870	87.490	83.830	86.150	86.150	3,115,264
2021-12-09	92.020	92.870	85.810	87.500	87.500	4,200,647
2021-12-08	84.500	95.000	84.200	93.310	93.310	4,808,495
2021-12-07	83.800	86.380	80.790	83.800	83.800	3,288,944
2021-12-06	89.100	89.500	83.000	83.450	83.450	3,798,823
2021-12-03	88.320	92.120	87.320	88.880	88.880	2,898,107
2021-12-02	91.020	94.900	87.000	89.000	89.000	4,245,803
2021-12-01	90.050	93.900	85.860	91.990	91.990	5,264,120
2021-11-30	90.950	97.600	88.000	90.330	90.330	5,710,257
2021-11-29	91.100	93.500	88.000	89.270	89.270	3,820,307
2021-11-26	92.000	95.400	86.680	92.960	92.960	5,232,554
2021-11-25	95.110	103.80	90.280	92.770	92.770	6,324,344
2021-11-24	93.640	98.550	91.500	95.110	95.110	5,144,701
2021-11-23	80.600	98.280	80.180	98.280	98.280	8,699,448
2021-11-22	83.990	84.690	78.050	81.900	81.900	5,544,285
2021-11-19	79.990	83.550	76.230	83.550	83.550	6,452,896
2021-11-18	69.180	83.660	69.180	82.340	82.340	12,355,797
2021-11-17	61.030	72.500	61.000	69.760	69.760	10,633,719
2021-11-16	67.130	68.480	62.000	62.670	62.670	10,062,169
2021-11-15	66.660	70.710	63.660	67.120	67.120	15,130,487
2021-11-12	76.000	76.200	64.050	70.250	70.250	32,256,940

← NewerPage 20 of 20 · 1,198 trading days

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.