Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 28.400 | 28.880 | 27.520 | 27.560 | 27.560 | 4,460,260 |
| 2024-10-28 | 28.200 | 28.790 | 27.930 | 28.400 | 28.400 | 3,426,011 |
| 2024-10-25 | 28.060 | 29.380 | 27.970 | 28.440 | 28.440 | 4,611,275 |
| 2024-10-24 | 28.000 | 28.800 | 27.780 | 27.960 | 27.960 | 4,611,987 |
| 2024-10-23 | 27.480 | 29.660 | 26.900 | 28.420 | 28.420 | 7,910,370 |
| 2024-10-22 | 28.290 | 28.290 | 26.730 | 27.220 | 27.220 | 5,477,570 |
| 2024-10-21 | 28.000 | 29.600 | 27.110 | 27.790 | 27.790 | 9,604,613 |
| 2024-10-18 | 24.440 | 28.380 | 24.300 | 26.950 | 26.950 | 7,467,747 |
| 2024-10-17 | 24.640 | 25.220 | 24.380 | 24.440 | 24.440 | 3,367,186 |
| 2024-10-16 | 24.530 | 25.220 | 24.110 | 24.280 | 24.280 | 3,718,916 |
| 2024-10-15 | 25.870 | 26.760 | 25.230 | 25.240 | 25.240 | 4,647,757 |
| 2024-10-14 | 25.600 | 26.300 | 24.240 | 26.160 | 26.160 | 5,187,884 |
| 2024-10-11 | 27.000 | 27.790 | 25.000 | 25.440 | 25.440 | 6,478,969 |
| 2024-10-10 | 30.700 | 30.800 | 27.610 | 27.650 | 27.650 | 8,501,528 |
| 2024-10-09 | 30.110 | 35.000 | 28.760 | 30.400 | 30.400 | 15,850,019 |
| 2024-10-08 | 30.360 | 30.360 | 29.070 | 30.360 | 30.360 | 10,389,865 |
| 2024-09-30 | 22.670 | 25.450 | 21.900 | 25.300 | 25.300 | 7,044,214 |
| 2024-09-27 | 20.000 | 21.260 | 19.900 | 21.210 | 21.210 | 2,641,935 |
| 2024-09-26 | 18.180 | 19.600 | 18.180 | 19.590 | 19.590 | 2,574,049 |
| 2024-09-25 | 18.390 | 18.940 | 18.350 | 18.390 | 18.390 | 2,488,249 |
| 2024-09-24 | 17.500 | 18.330 | 17.220 | 18.280 | 18.280 | 2,074,246 |
| 2024-09-23 | 17.410 | 17.580 | 17.200 | 17.300 | 17.300 | 969,715 |
| 2024-09-20 | 17.700 | 17.830 | 17.410 | 17.470 | 17.470 | 1,073,040 |
| 2024-09-19 | 17.400 | 18.070 | 17.300 | 17.790 | 17.790 | 1,218,515 |
| 2024-09-18 | 17.640 | 17.770 | 17.160 | 17.400 | 17.400 | 1,161,698 |
| 2024-09-13 | 18.180 | 18.210 | 17.610 | 17.630 | 17.630 | 968,514 |
| 2024-09-12 | 18.320 | 18.620 | 18.170 | 18.180 | 18.180 | 1,094,728 |
| 2024-09-11 | 17.880 | 18.300 | 17.880 | 18.230 | 18.230 | 1,336,598 |
| 2024-09-10 | 18.070 | 18.300 | 17.510 | 18.180 | 18.180 | 1,960,335 |
| 2024-09-09 | 17.920 | 18.150 | 17.800 | 18.100 | 18.100 | 1,518,145 |
| 2024-09-06 | 18.560 | 18.740 | 17.910 | 17.930 | 17.930 | 1,626,810 |
| 2024-09-05 | 18.630 | 18.910 | 18.450 | 18.600 | 18.600 | 1,398,011 |
| 2024-09-04 | 18.720 | 18.950 | 18.510 | 18.580 | 18.580 | 1,462,781 |
| 2024-09-03 | 18.820 | 19.250 | 18.650 | 18.870 | 18.870 | 1,342,650 |
| 2024-09-02 | 19.860 | 19.950 | 18.810 | 18.810 | 18.810 | 2,057,310 |
| 2024-08-30 | 19.140 | 20.040 | 19.140 | 19.870 | 19.870 | 2,184,451 |
| 2024-08-29 | 18.800 | 19.380 | 18.640 | 19.230 | 19.230 | 1,359,978 |
| 2024-08-28 | 18.700 | 19.180 | 18.400 | 18.890 | 18.890 | 1,222,805 |
| 2024-08-27 | 19.770 | 19.780 | 18.710 | 18.800 | 18.800 | 1,724,306 |
| 2024-08-26 | 19.290 | 19.790 | 19.260 | 19.530 | 19.530 | 1,373,954 |
| 2024-08-23 | 19.230 | 19.460 | 19.040 | 19.230 | 19.230 | 1,189,499 |
| 2024-08-22 | 19.840 | 19.920 | 19.300 | 19.330 | 19.330 | 1,354,798 |
| 2024-08-21 | 19.700 | 19.900 | 19.470 | 19.750 | 19.750 | 1,220,983 |
| 2024-08-20 | 20.050 | 20.140 | 19.600 | 19.670 | 19.670 | 1,400,079 |
| 2024-08-19 | 20.450 | 20.680 | 20.000 | 20.040 | 20.040 | 1,722,531 |
| 2024-08-16 | 20.530 | 21.030 | 20.410 | 20.460 | 20.460 | 1,802,043 |
| 2024-08-15 | 20.250 | 20.870 | 20.090 | 20.530 | 20.530 | 1,810,831 |
| 2024-08-14 | 20.780 | 21.010 | 20.350 | 20.360 | 20.360 | 1,427,844 |
| 2024-08-13 | 20.320 | 20.690 | 20.230 | 20.670 | 20.670 | 1,383,557 |
| 2024-08-12 | 20.640 | 20.700 | 20.240 | 20.400 | 20.400 | 1,408,861 |
| 2024-08-09 | 21.400 | 21.610 | 20.790 | 20.790 | 20.790 | 1,931,755 |
| 2024-08-08 | 21.180 | 21.490 | 20.550 | 21.180 | 21.180 | 2,587,716 |
| 2024-08-07 | 21.600 | 21.760 | 21.180 | 21.240 | 21.240 | 1,881,035 |
| 2024-08-06 | 21.770 | 21.820 | 21.210 | 21.600 | 21.600 | 2,220,821 |
| 2024-08-05 | 22.400 | 22.790 | 21.400 | 21.400 | 21.400 | 3,222,349 |
| 2024-08-02 | 23.280 | 23.530 | 22.560 | 22.600 | 22.600 | 3,109,026 |
| 2024-08-01 | 23.420 | 24.050 | 23.300 | 23.570 | 23.570 | 4,038,838 |
| 2024-07-31 | 22.150 | 23.410 | 21.900 | 23.400 | 23.400 | 3,970,937 |
| 2024-07-30 | 21.850 | 22.400 | 21.560 | 22.190 | 22.190 | 3,089,544 |
| 2024-07-29 | 22.020 | 22.320 | 21.660 | 22.000 | 22.000 | 2,416,580 |
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.