Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26.450 | 26.580 | 25.880 | 26.310 | 26.310 | 3,026,009 |
| 2025-01-21 | 26.300 | 26.670 | 25.810 | 26.590 | 26.590 | 3,986,565 |
| 2025-01-20 | 27.330 | 27.490 | 26.050 | 26.160 | 26.160 | 4,900,756 |
| 2025-01-17 | 26.010 | 27.720 | 25.570 | 27.270 | 27.270 | 5,844,544 |
| 2025-01-16 | 26.950 | 27.440 | 26.030 | 26.160 | 26.160 | 3,536,597 |
| 2025-01-15 | 26.770 | 27.400 | 26.240 | 26.750 | 26.750 | 3,244,421 |
| 2025-01-14 | 25.990 | 27.010 | 25.610 | 26.760 | 26.760 | 3,821,285 |
| 2025-01-13 | 25.500 | 26.150 | 24.980 | 25.800 | 25.800 | 2,544,693 |
| 2025-01-10 | 26.030 | 27.470 | 25.760 | 25.840 | 25.840 | 4,081,929 |
| 2025-01-09 | 26.140 | 27.170 | 26.040 | 26.270 | 26.270 | 2,940,213 |
| 2025-01-08 | 26.240 | 26.750 | 25.010 | 26.180 | 26.180 | 3,679,560 |
| 2025-01-07 | 25.580 | 26.580 | 25.550 | 26.410 | 26.410 | 3,307,038 |
| 2025-01-06 | 26.520 | 26.680 | 25.460 | 25.520 | 25.520 | 3,308,659 |
| 2025-01-03 | 27.660 | 28.090 | 26.300 | 26.500 | 26.500 | 4,256,074 |
| 2025-01-02 | 29.630 | 29.700 | 27.500 | 27.870 | 27.870 | 4,629,501 |
| 2024-12-31 | 32.100 | 32.380 | 29.550 | 29.580 | 29.580 | 5,560,718 |
| 2024-12-30 | 33.200 | 33.380 | 31.810 | 32.020 | 32.020 | 6,218,171 |
| 2024-12-27 | 32.200 | 36.100 | 31.910 | 33.110 | 33.110 | 10,701,635 |
| 2024-12-26 | 31.080 | 32.500 | 30.570 | 32.080 | 32.080 | 4,550,385 |
| 2024-12-25 | 31.580 | 31.670 | 30.180 | 31.080 | 31.080 | 3,560,084 |
| 2024-12-24 | 31.070 | 31.800 | 30.000 | 31.590 | 31.590 | 4,269,999 |
| 2024-12-23 | 33.000 | 33.170 | 31.030 | 31.160 | 31.160 | 5,477,495 |
| 2024-12-20 | 30.600 | 33.490 | 30.320 | 32.730 | 32.730 | 8,005,540 |
| 2024-12-19 | 29.800 | 31.000 | 29.650 | 30.520 | 30.520 | 4,456,587 |
| 2024-12-18 | 28.850 | 30.860 | 28.290 | 30.300 | 30.300 | 4,863,995 |
| 2024-12-17 | 29.910 | 30.200 | 28.650 | 28.870 | 28.870 | 4,352,309 |
| 2024-12-16 | 31.800 | 32.220 | 29.780 | 30.030 | 30.030 | 5,826,139 |
| 2024-12-13 | 32.000 | 33.570 | 30.700 | 30.800 | 30.800 | 8,516,969 |
| 2024-12-12 | 31.330 | 33.000 | 31.150 | 32.350 | 32.350 | 5,768,346 |
| 2024-12-11 | 31.000 | 31.580 | 30.660 | 31.450 | 31.450 | 3,952,304 |
| 2024-12-10 | 31.390 | 31.770 | 30.530 | 30.870 | 30.870 | 5,330,428 |
| 2024-12-09 | 30.570 | 31.100 | 29.680 | 29.800 | 29.800 | 3,287,054 |
| 2024-12-06 | 29.840 | 31.800 | 29.110 | 30.910 | 30.910 | 4,995,802 |
| 2024-12-05 | 29.700 | 30.450 | 29.560 | 29.840 | 29.840 | 3,769,445 |
| 2024-12-04 | 30.880 | 31.800 | 29.650 | 29.990 | 29.990 | 7,058,519 |
| 2024-12-03 | 29.810 | 30.200 | 28.600 | 29.350 | 29.350 | 4,097,256 |
| 2024-12-02 | 29.310 | 30.000 | 29.130 | 29.330 | 29.330 | 3,103,233 |
| 2024-11-29 | 28.370 | 29.880 | 27.720 | 29.170 | 29.170 | 3,319,159 |
| 2024-11-28 | 28.840 | 29.230 | 28.150 | 28.270 | 28.270 | 2,755,772 |
| 2024-11-27 | 27.200 | 28.700 | 26.610 | 28.690 | 28.690 | 3,744,930 |
| 2024-11-26 | 27.910 | 28.380 | 27.270 | 27.430 | 27.430 | 2,195,852 |
| 2024-11-25 | 28.100 | 28.680 | 27.000 | 27.820 | 27.820 | 3,131,475 |
| 2024-11-22 | 30.000 | 30.380 | 28.200 | 28.210 | 28.210 | 3,757,349 |
| 2024-11-21 | 30.540 | 30.800 | 29.440 | 30.000 | 30.000 | 3,325,905 |
| 2024-11-20 | 30.070 | 30.900 | 29.750 | 30.600 | 30.600 | 4,054,899 |
| 2024-11-19 | 28.280 | 30.350 | 28.280 | 30.260 | 30.260 | 4,737,471 |
| 2024-11-18 | 29.090 | 29.410 | 27.600 | 27.980 | 27.980 | 3,558,330 |
| 2024-11-15 | 30.620 | 31.380 | 28.940 | 29.010 | 29.010 | 4,173,063 |
| 2024-11-14 | 31.830 | 32.960 | 30.710 | 30.790 | 30.790 | 4,987,435 |
| 2024-11-13 | 31.200 | 32.470 | 30.980 | 31.940 | 31.940 | 4,632,486 |
| 2024-11-12 | 33.430 | 33.480 | 31.300 | 31.580 | 31.580 | 6,376,139 |
| 2024-11-11 | 30.550 | 33.200 | 30.260 | 32.460 | 32.460 | 8,168,155 |
| 2024-11-08 | 30.320 | 31.980 | 29.680 | 29.950 | 29.950 | 7,288,446 |
| 2024-11-07 | 28.050 | 29.500 | 28.040 | 29.200 | 29.200 | 5,000,817 |
| 2024-11-06 | 28.160 | 29.290 | 27.910 | 28.600 | 28.600 | 5,040,469 |
| 2024-11-05 | 26.860 | 28.190 | 26.710 | 28.080 | 28.080 | 4,220,645 |
| 2024-11-04 | 26.000 | 27.230 | 25.550 | 26.950 | 26.950 | 2,770,444 |
| 2024-11-01 | 28.520 | 28.540 | 26.210 | 26.240 | 26.240 | 4,167,498 |
| 2024-10-31 | 27.610 | 28.900 | 27.120 | 28.510 | 28.510 | 4,929,316 |
| 2024-10-30 | 28.210 | 28.320 | 27.120 | 27.610 | 27.610 | 3,460,696 |
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.