Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.270	14.350	14.150	14.310	14.181	7,552,639
2026-01-16	14.200	14.340	14.040	14.270	14.141	9,750,667
2026-01-15	14.000	14.180	13.960	14.130	14.002	8,326,810
2026-01-14	14.120	14.370	13.970	14.080	13.953	14,129,829
2026-01-13	14.490	14.490	14.070	14.140	14.012	14,527,726
2026-01-12	14.230	14.490	14.120	14.480	14.349	15,967,398
2026-01-09	14.000	14.230	13.950	14.200	14.072	10,319,850
2026-01-08	13.990	14.100	13.950	14.000	13.873	7,330,534
2026-01-07	14.060	14.160	13.960	14.000	13.873	7,270,102
2026-01-06	14.000	14.090	13.940	14.040	13.913	7,894,557
2026-01-05	13.810	13.990	13.800	13.990	13.863	7,332,050
2025-12-31	13.860	13.920	13.750	13.860	13.735	4,744,648
2025-12-30	13.720	13.960	13.680	13.840	13.715	5,866,594
2025-12-29	13.790	13.850	13.720	13.770	13.645	4,145,600
2025-12-26	13.930	13.940	13.760	13.820	13.695	5,183,563
2025-12-25	13.990	14.000	13.840	13.920	13.794	5,093,100
2025-12-24	13.670	13.990	13.670	13.970	13.844	6,122,053
2025-12-23	13.840	13.940	13.700	13.730	13.606	5,554,779
2025-12-22	13.780	13.980	13.730	13.880	13.754	8,096,392
2025-12-19	14.000	14.300	13.720	13.750	13.626	13,549,564
2025-12-18	13.290	13.550	13.270	13.400	13.279	4,698,267
2025-12-17	13.250	13.400	13.090	13.380	13.259	5,809,067
2025-12-16	13.440	13.450	13.130	13.250	13.130	4,612,901
2025-12-15	13.570	13.620	13.400	13.430	13.309	4,536,168
2025-12-12	13.570	13.710	13.430	13.610	13.487	4,431,688
2025-12-11	13.900	13.900	13.580	13.620	13.497	4,745,700
2025-12-10	13.980	13.990	13.770	13.870	13.745	4,465,900
2025-12-09	14.040	14.130	13.950	13.960	13.834	3,956,564
2025-12-08	14.000	14.110	13.930	14.060	13.933	6,104,358
2025-12-05	13.850	13.950	13.650	13.920	13.794	4,386,400
2025-12-04	13.880	13.940	13.670	13.830	13.705	4,587,150
2025-12-03	14.040	14.080	13.870	13.910	13.784	5,015,863
2025-12-02	14.120	14.120	13.990	14.040	13.913	5,537,152
2025-12-01	13.730	14.150	13.690	14.080	13.953	10,202,450
2025-11-28	13.650	13.790	13.570	13.730	13.606	4,477,300
2025-11-27	13.510	13.830	13.500	13.640	13.517	5,774,872
2025-11-26	13.490	13.880	13.430	13.580	13.457	6,502,879
2025-11-25	13.410	13.870	13.340	13.550	13.427	7,546,279
2025-11-24	13.100	13.390	13.100	13.350	13.229	4,688,710
2025-11-21	13.500	13.600	13.060	13.080	12.962	7,619,746
2025-11-20	13.750	13.780	13.570	13.610	13.487	3,851,100
2025-11-19	13.850	13.900	13.500	13.650	13.527	6,044,760
2025-11-18	13.980	13.980	13.790	13.840	13.715	5,916,400
2025-11-17	13.880	14.190	13.830	13.990	13.863	5,991,171
2025-11-14	13.950	14.070	13.910	13.920	13.794	4,994,600
2025-11-13	13.980	14.060	13.930	14.020	13.893	4,683,748
2025-11-12	14.000	14.120	13.870	14.030	13.903	5,915,039
2025-11-11	14.040	14.050	13.920	13.960	13.834	4,555,300
2025-11-10	14.000	14.060	13.870	13.980	13.854	4,671,994
2025-11-07	14.060	14.070	13.960	13.990	13.863	4,545,980
2025-11-06	14.020	14.090	13.980	14.070	13.943	5,479,752
2025-11-05	13.750	14.090	13.740	14.000	13.873	5,566,400
2025-11-04	14.100	14.160	13.860	13.950	13.824	5,511,520
2025-11-03	13.850	14.020	13.700	13.990	13.863	5,823,635
2025-10-31	13.860	14.030	13.830	13.920	13.794	4,622,561
2025-10-30	14.020	14.100	13.810	13.860	13.735	6,301,739
2025-10-29	14.050	14.130	13.930	14.030	13.903	6,138,900
2025-10-28	13.780	14.280	13.730	14.050	13.923	11,989,047
2025-10-27	13.800	13.870	13.680	13.830	13.705	6,003,342
2025-10-24	13.600	13.740	13.560	13.730	13.606	5,937,969

← NewerPage 4 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.