Suzhou Anjie Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.090	13.260	12.960	13.060	13.060	11,511,971
2026-10-20	12.620	13.230	12.540	13.000	13.000	16,736,082
2026-10-19	12.280	12.690	12.230	12.650	12.650	13,858,695
2026-10-16	12.790	12.830	12.350	12.440	12.440	15,805,425
2026-10-15	12.550	12.810	12.500	12.550	12.550	14,889,272
2026-10-14	13.320	13.360	12.950	13.000	13.000	11,404,707
2026-10-13	12.990	13.460	12.630	13.320	13.320	18,097,805
2026-10-12	13.600	13.600	13.180	13.260	13.260	14,411,200
2026-10-09	13.610	13.640	12.940	13.520	13.520	27,761,729
2026-10-08	14.400	14.430	13.580	13.730	13.730	26,741,047
2026-09-30	14.990	15.000	14.060	14.120	14.120	31,865,428
2026-09-29	14.690	15.350	14.350	14.760	14.760	37,332,559
2026-09-28	15.940	15.970	14.560	14.720	14.720	44,272,234
2026-09-24	16.680	16.680	15.730	15.810	15.810	66,327,188
2026-09-23	15.290	16.790	15.270	16.790	16.790	32,316,182
2026-09-22	15.330	15.700	15.190	15.260	15.260	12,793,300
2026-09-21	14.940	15.220	14.940	15.160	15.160	11,373,703
2026-09-18	15.070	15.110	14.820	14.940	14.940	10,584,080
2026-09-17	14.840	15.140	14.720	14.860	14.860	8,827,553
2026-09-16	14.800	14.980	14.530	14.840	14.840	8,561,600
2026-09-15	14.930	14.980	14.570	14.700	14.700	8,647,900
2026-09-14	14.350	14.860	14.120	14.820	14.820	12,015,536
2026-09-11	14.220	14.530	13.930	14.440	14.440	11,652,897
2026-09-10	14.670	14.680	14.410	14.510	14.510	10,914,816
2026-09-09	14.840	15.060	14.610	14.780	14.780	11,576,500
2026-09-08	15.250	15.370	14.740	14.830	14.830	14,811,662
2026-09-07	15.030	15.360	14.850	15.260	15.260	13,100,733
2026-09-04	15.540	15.690	14.850	14.930	14.930	16,660,621
2026-09-03	15.650	15.760	15.290	15.400	15.400	12,056,700
2026-09-02	15.510	15.780	15.410	15.580	15.580	13,696,426
2026-09-01	15.990	16.220	15.550	15.690	15.690	15,612,400
2026-08-31	15.200	16.050	15.150	15.990	15.990	19,268,092
2026-08-28	15.670	15.940	15.400	15.420	15.420	14,070,873
2026-08-27	15.680	15.860	15.400	15.750	15.750	17,588,496
2026-08-26	15.570	16.000	15.080	15.420	15.420	20,536,797
2026-08-25	15.250	15.780	14.770	15.640	15.640	19,353,100
2026-08-24	15.500	15.720	15.070	15.400	15.400	14,561,472
2026-08-21	15.470	15.780	15.150	15.600	15.600	16,517,113
2026-08-20	15.150	16.000	14.950	15.620	15.620	25,296,045
2026-08-19	15.550	15.900	14.940	15.020	15.020	24,540,770
2026-08-18	16.460	16.460	15.790	15.940	15.940	20,449,092
2026-08-17	16.070	16.560	15.780	16.520	16.520	21,966,023
2026-08-14	15.500	16.150	15.450	15.930	15.930	19,955,463
2026-08-13	15.840	15.870	15.420	15.430	15.430	17,513,783
2026-08-12	15.370	15.750	15.210	15.720	15.720	15,094,225
2026-08-11	15.030	15.600	14.980	15.390	15.390	17,968,326
2026-08-10	15.110	15.180	14.790	15.170	15.170	17,712,998
2026-08-07	14.860	15.120	14.710	14.970	14.970	19,269,924
2026-08-06	14.510	15.000	14.350	14.850	14.850	20,061,967
2026-08-05	13.940	14.890	13.940	14.650	14.650	24,499,773
2026-08-04	13.690	14.110	13.540	14.070	14.070	19,607,324
2026-08-03	13.210	13.580	13.090	13.560	13.560	24,283,355
2026-07-31	13.470	13.740	13.230	13.230	13.230	31,143,992
2026-07-30	13.660	13.880	12.810	12.930	12.930	32,222,188
2026-07-29	13.240	13.730	13.100	13.700	13.700	29,489,787
2026-07-28	13.210	13.770	13.150	13.250	13.250	21,197,199
2026-07-27	12.840	13.460	12.750	13.440	13.440	21,647,707
2026-07-24	12.830	13.140	12.680	12.900	12.900	15,559,740
2026-07-23	12.900	13.190	12.780	13.050	13.050	18,199,715
2026-07-22	13.280	13.560	12.840	12.920	12.920	29,357,111

Page 1 of 3 · 121 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.