Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.890	13.580	12.050	13.580	13.580	43,334,477
2026-07-20	14.090	14.270	12.350	12.700	12.700	37,834,539
2026-07-17	15.030	15.170	13.660	13.710	13.710	36,697,793
2026-07-16	15.280	16.000	15.060	15.170	15.170	28,128,773
2026-07-15	16.200	16.500	15.360	15.450	15.450	32,441,900
2026-07-14	15.960	16.230	15.480	16.030	16.030	29,254,615
2026-07-13	17.220	17.920	15.630	15.700	15.700	39,945,902
2026-07-10	17.760	18.270	17.350	17.360	17.360	42,304,891
2026-07-09	18.060	18.160	16.750	17.810	17.810	54,354,984
2026-07-08	19.720	19.930	17.860	17.890	17.890	61,063,016
2026-07-07	19.930	20.790	19.160	19.840	19.840	57,225,023
2026-07-06	23.140	23.140	21.020	21.020	21.020	66,674,984
2026-07-03	21.880	23.360	21.420	23.360	23.360	49,524,184
2026-07-02	23.740	24.740	21.080	21.240	21.240	113,952,172
2026-07-01	22.500	22.500	22.500	22.500	22.500	5,720,546
2026-06-30	19.880	20.750	19.080	20.450	20.450	57,333,270
2026-06-29	19.180	20.600	19.150	19.870	19.870	67,626,547
2026-06-26	18.300	19.940	17.950	19.550	19.550	66,520,648
2026-06-25	18.230	19.830	18.120	18.440	18.440	59,492,234
2026-06-24	17.870	18.360	17.350	18.030	18.030	26,053,152
2026-06-23	17.930	18.390	17.600	18.020	18.020	20,741,801
2026-06-22	18.300	18.500	17.550	18.100	18.100	25,422,186
2026-06-18	18.300	18.500	18.030	18.200	18.200	22,572,811
2026-06-17	18.280	18.820	18.120	18.370	18.370	27,389,570
2026-06-16	17.520	18.600	17.190	18.450	18.450	45,169,141
2026-06-15	16.020	17.450	16.010	17.450	17.450	36,880,840
2026-06-12	16.660	17.150	15.740	15.860	15.860	32,628,141
2026-06-11	16.630	16.790	16.040	16.270	16.270	21,486,221
2026-06-10	16.860	16.960	16.110	16.770	16.770	24,906,461
2026-06-09	16.900	17.180	16.500	17.060	17.060	27,082,941
2026-06-08	17.100	17.590	16.400	16.540	16.540	30,666,367
2026-06-05	17.080	18.080	16.610	17.650	17.650	40,917,578
2026-06-04	16.790	17.610	16.740	17.250	17.250	25,092,580
2026-06-03	17.180	17.560	16.760	17.020	17.020	27,900,449
2026-06-02	16.980	17.900	16.820	17.420	17.420	32,366,770
2026-06-01	16.610	17.580	16.610	17.000	17.000	34,240,422
2026-05-29	17.230	17.780	16.410	16.640	16.640	47,974,559
2026-05-28	17.920	19.430	16.780	17.230	17.230	64,898,207
2026-05-27	18.210	18.670	17.740	18.020	18.020	34,232,559
2026-05-26	18.710	18.920	18.150	18.370	18.370	40,142,191
2026-05-25	19.200	19.250	18.520	18.970	18.970	51,838,180
2026-05-22	17.450	19.160	17.270	18.900	18.900	80,123,023
2026-05-21	17.870	18.320	17.370	17.420	17.420	50,185,434
2026-05-20	17.660	18.160	17.400	17.870	17.870	51,598,969
2026-05-19	18.080	18.270	17.290	17.660	17.660	59,590,953
2026-05-18	16.460	18.440	16.400	18.440	18.440	45,970,559
2026-05-15	16.930	17.170	16.530	16.760	16.760	25,251,891
2026-05-14	17.310	18.150	16.830	16.890	16.890	32,260,109
2026-05-13	16.640	17.190	16.500	16.980	16.980	23,386,359
2026-05-12	16.500	17.080	16.410	16.760	16.760	23,223,789
2026-05-11	16.940	16.940	16.460	16.580	16.430	18,286,699
2026-05-08	16.720	17.050	16.610	16.860	16.708	15,439,115
2026-05-07	16.580	17.040	16.500	16.860	16.708	19,079,488
2026-05-06	16.640	16.820	16.430	16.550	16.400	17,830,259
2026-04-30	16.570	16.740	16.160	16.500	16.351	14,176,523
2026-04-29	16.230	16.900	16.150	16.570	16.420	17,945,837
2026-04-28	16.630	16.750	16.170	16.240	16.093	18,616,465
2026-04-27	16.340	17.000	16.260	16.700	16.549	19,547,432
2026-04-24	16.640	16.900	16.190	16.310	16.162	21,297,825
2026-04-23	17.250	17.390	16.520	16.600	16.450	26,801,193

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1500 CNY
2025-05-13	0.2000 CNY
2024-06-11	0.3000 CNY
2023-06-20	0.2000 CNY
2022-05-17	0.2000 CNY
2021-05-31	0.2000 CNY
2019-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.