Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.570	17.630	16.550	17.410	17.253	30,317,785
2026-04-21	16.670	16.870	16.550	16.640	16.490	17,915,001
2026-04-20	16.630	17.200	16.430	16.800	16.648	29,797,981
2026-04-17	16.100	17.120	15.840	16.500	16.351	37,324,757
2026-04-16	15.770	15.980	15.660	15.960	15.816	28,367,175
2026-04-15	15.460	16.260	15.340	15.850	15.707	37,911,532
2026-04-14	15.710	15.750	15.290	15.460	15.320	26,476,227
2026-04-13	15.410	15.780	15.390	15.530	15.390	23,309,942
2026-04-10	15.600	16.010	15.190	15.470	15.330	47,177,850
2026-04-09	14.120	15.750	14.040	15.750	15.608	36,750,776
2026-04-08	13.930	14.330	13.850	14.320	14.190	22,615,249
2026-04-07	14.400	14.720	13.560	13.740	13.616	25,271,175
2026-04-03	13.620	14.280	13.260	13.910	13.784	16,532,700
2026-04-02	13.800	14.230	13.410	13.470	13.348	11,952,982
2026-04-01	13.760	13.960	13.600	13.900	13.774	11,039,771
2026-03-31	13.420	13.840	13.200	13.410	13.289	13,096,600
2026-03-30	13.890	13.910	13.230	13.450	13.328	14,743,771
2026-03-27	13.920	14.140	13.690	14.100	13.972	7,725,600
2026-03-26	14.060	14.560	13.870	13.900	13.774	12,037,610
2026-03-25	13.300	14.200	13.300	14.040	13.913	18,787,470
2026-03-24	13.260	13.340	12.800	13.320	13.200	13,945,797
2026-03-23	14.120	14.120	12.800	12.800	12.684	23,396,200
2026-03-20	14.870	14.910	14.220	14.220	14.091	9,483,401
2026-03-19	14.820	14.890	14.630	14.700	14.567	8,433,000
2026-03-18	14.660	15.060	14.600	15.010	14.874	11,139,200
2026-03-17	15.250	15.270	14.570	14.590	14.458	12,486,920
2026-03-16	15.070	15.220	14.820	15.190	15.053	11,581,950
2026-03-13	15.290	15.360	15.100	15.160	15.023	11,792,109
2026-03-12	15.180	15.530	15.100	15.370	15.231	17,094,003
2026-03-11	15.470	15.500	15.190	15.250	15.112	20,901,256
2026-03-10	14.890	15.860	14.890	15.390	15.251	33,990,559
2026-03-09	14.540	14.860	14.150	14.810	14.676	15,133,314
2026-03-06	14.500	14.770	14.280	14.680	14.547	10,950,132
2026-03-05	14.190	14.880	14.180	14.570	14.438	18,533,545
2026-03-04	13.930	14.180	13.820	13.910	13.784	10,597,580
2026-03-03	14.640	14.680	13.920	13.970	13.844	13,688,600
2026-03-02	14.600	14.790	14.480	14.600	14.468	11,891,463
2026-02-27	15.030	15.030	14.760	14.900	14.765	10,556,083
2026-02-26	14.790	15.200	14.740	15.120	14.983	17,699,337
2026-02-25	14.650	14.850	14.630	14.790	14.656	10,885,250
2026-02-24	14.580	14.810	14.550	14.660	14.527	15,822,120
2026-02-13	14.220	14.500	14.200	14.320	14.190	10,173,611
2026-02-12	14.260	14.380	14.170	14.290	14.161	5,674,150
2026-02-11	14.230	14.380	14.190	14.260	14.131	5,629,050
2026-02-10	14.100	14.350	14.030	14.230	14.101	7,356,153
2026-02-09	14.090	14.130	13.950	14.100	13.972	5,897,678
2026-02-06	13.730	14.150	13.670	13.910	13.784	7,383,348
2026-02-05	13.810	13.930	13.760	13.820	13.695	5,761,800
2026-02-04	13.940	13.940	13.750	13.920	13.794	6,100,524
2026-02-03	13.740	13.990	13.680	13.940	13.814	9,212,803
2026-02-02	13.800	14.040	13.590	13.600	13.477	11,257,487
2026-01-30	13.960	14.060	13.590	13.920	13.794	15,612,378
2026-01-29	14.450	14.540	14.050	14.160	14.032	16,277,655
2026-01-28	15.300	15.300	14.480	14.510	14.379	24,070,175
2026-01-27	14.430	15.140	14.430	14.850	14.716	40,065,108
2026-01-26	14.600	14.920	14.300	14.600	14.468	14,814,968
2026-01-23	14.470	14.640	14.410	14.620	14.488	11,262,299
2026-01-22	14.410	14.480	14.330	14.480	14.349	8,616,139
2026-01-21	14.130	14.400	14.090	14.380	14.250	8,852,662
2026-01-20	14.310	14.340	14.130	14.230	14.101	7,944,300

← NewerPage 3 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.