Guangdong Anjubao Digital Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.260 | 4.260 | 4.020 | 4.020 | 4.020 | 10,596,200 |
| 2026-10-21 | 4.200 | 4.300 | 4.200 | 4.230 | 4.230 | 10,431,600 |
| 2026-10-20 | 4.120 | 4.260 | 4.110 | 4.190 | 4.190 | 8,417,400 |
| 2026-10-19 | 4.250 | 4.280 | 4.050 | 4.150 | 4.150 | 14,305,938 |
| 2026-10-16 | 4.290 | 4.420 | 4.240 | 4.290 | 4.290 | 14,541,200 |
| 2026-10-15 | 4.280 | 4.350 | 4.200 | 4.250 | 4.250 | 14,181,300 |
| 2026-10-14 | 4.500 | 4.590 | 4.340 | 4.360 | 4.360 | 12,188,400 |
| 2026-10-13 | 4.420 | 4.570 | 4.260 | 4.520 | 4.520 | 16,332,400 |
| 2026-10-12 | 4.570 | 4.630 | 4.430 | 4.460 | 4.460 | 15,296,177 |
| 2026-10-09 | 4.520 | 4.640 | 4.290 | 4.600 | 4.600 | 22,788,277 |
| 2026-10-08 | 4.570 | 4.720 | 4.490 | 4.520 | 4.520 | 22,187,732 |
| 2026-09-30 | 4.620 | 4.720 | 4.430 | 4.640 | 4.640 | 35,146,805 |
| 2026-09-29 | 4.420 | 4.830 | 4.420 | 4.650 | 4.650 | 40,298,898 |
| 2026-09-28 | 4.620 | 4.660 | 4.330 | 4.430 | 4.430 | 39,359,645 |
| 2026-09-24 | 4.940 | 4.950 | 4.530 | 4.620 | 4.620 | 66,443,305 |
| 2026-09-23 | 4.480 | 5.420 | 4.430 | 5.060 | 5.060 | 77,356,961 |
| 2026-09-22 | 4.420 | 4.620 | 4.400 | 4.520 | 4.520 | 12,660,505 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.0360 CNY |
| 2021-06-01 | 0.0370 CNY |
| 2020-06-11 | 0.0380 CNY |
| 2019-06-26 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.