Guangdong Anjubao Digital Tech historical data

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

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
2026-09-21	4.250	4.480	4.250	4.460	4.460	10,592,800
2026-09-18	4.320	4.350	4.260	4.270	4.270	9,509,400
2026-09-17	4.300	4.330	4.210	4.310	4.310	6,580,700
2026-09-16	4.300	4.340	4.220	4.290	4.290	6,902,100
2026-09-15	4.420	4.450	4.240	4.260	4.260	7,020,700
2026-09-14	4.430	4.460	4.360	4.430	4.430	6,130,600
2026-09-11	4.470	4.480	4.340	4.420	4.420	7,444,200
2026-09-10	4.500	4.550	4.450	4.500	4.500	6,994,600
2026-09-09	4.600	4.620	4.500	4.520	4.520	8,339,281
2026-09-08	4.570	4.640	4.540	4.610	4.610	8,493,900
2026-09-07	4.560	4.620	4.520	4.560	4.560	9,122,778
2026-09-04	4.590	4.710	4.560	4.590	4.590	10,026,703
2026-09-03	4.650	4.750	4.550	4.550	4.550	8,091,800
2026-09-02	4.670	4.700	4.550	4.650	4.650	12,844,900
2026-09-01	4.470	4.720	4.400	4.670	4.670	20,551,457
2026-08-31	4.730	4.900	4.560	4.630	4.630	25,069,199
2026-08-28	4.480	4.690	4.480	4.620	4.620	13,982,365
2026-08-27	4.490	4.560	4.460	4.480	4.480	12,306,100
2026-08-26	4.540	4.590	4.460	4.520	4.520	15,076,365
2026-08-25	4.270	4.590	4.270	4.550	4.550	19,871,232
2026-08-24	4.420	4.450	4.270	4.310	4.310	21,136,260
2026-08-21	4.230	4.440	4.180	4.430	4.430	30,300,133
2026-08-20	4.450	4.530	4.250	4.270	4.270	46,258,715
2026-08-19	4.220	5.150	4.220	4.640	4.640	50,278,777
2026-08-18	4.310	4.370	4.240	4.290	4.290	5,564,551
2026-08-17	4.300	4.340	4.260	4.330	4.330	4,971,800
2026-08-14	4.310	4.350	4.240	4.300	4.300	7,107,351
2026-08-13	4.450	4.470	4.310	4.310	4.310	7,559,889
2026-08-12	4.290	4.420	4.290	4.410	4.410	7,653,100
2026-08-11	4.290	4.340	4.230	4.320	4.320	6,685,700
2026-08-10	4.150	4.310	4.100	4.300	4.300	9,772,300
2026-08-07	4.160	4.200	4.050	4.150	4.150	7,422,601
2026-08-06	4.110	4.190	4.090	4.160	4.160	9,371,704
2026-08-05	4.180	4.220	4.080	4.130	4.130	11,884,403
2026-08-04	4.150	4.240	4.120	4.170	4.170	10,791,955
2026-08-03	4.010	4.140	3.990	4.130	4.130	7,093,100
2026-07-31	3.890	4.030	3.890	3.990	3.990	7,856,388
2026-07-30	3.910	4.000	3.830	3.880	3.880	8,974,100
2026-07-29	3.850	3.930	3.820	3.900	3.900	6,948,435
2026-07-28	3.790	3.910	3.730	3.840	3.840	6,360,880
2026-07-27	3.660	3.830	3.620	3.810	3.810	7,861,085
2026-07-24	3.710	3.730	3.620	3.630	3.630	5,301,550
2026-07-23	3.600	3.760	3.580	3.760	3.760	8,092,856

Page 1 of 21 · 1,218 trading daysOlder →

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.