Anbang Save-Guard Group Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.930	42.660	40.280	42.130	42.130	1,986,900
2026-10-16	43.500	43.870	40.890	42.600	42.600	3,248,452
2026-10-15	46.710	46.840	43.000	43.500	43.500	2,668,720
2026-10-14	47.720	48.470	46.820	47.180	47.180	2,304,880
2026-10-13	46.810	48.970	46.060	47.710	47.710	2,770,400
2026-10-12	50.040	50.390	47.180	47.280	47.280	2,876,524
2026-10-09	51.940	52.770	48.300	50.000	50.000	4,231,507
2026-10-08	50.480	53.950	50.430	52.200	52.200	4,882,511
2026-09-30	52.830	54.350	50.000	50.180	50.180	5,363,391
2026-09-29	51.000	54.600	50.250	53.800	53.800	7,615,105
2026-09-28	50.300	55.800	48.680	52.700	52.700	6,403,967
2026-09-24	48.250	51.490	48.010	50.800	50.800	5,592,146
2026-09-23	43.770	47.960	43.600	47.960	47.960	3,586,217
2026-09-22	43.300	44.160	43.010	43.600	43.600	2,661,958
2026-09-21	40.580	44.350	40.580	43.300	43.300	2,924,828
2026-09-18	40.680	41.440	40.600	40.780	40.780	1,092,820
2026-09-17	41.340	41.740	40.210	40.220	40.220	1,478,158
2026-09-16	39.400	42.110	39.240	41.550	41.550	1,976,640
2026-09-15	39.240	39.890	38.770	39.600	39.600	878,722
2026-09-14	39.500	40.250	38.530	39.600	39.600	1,141,622
2026-09-11	39.500	39.780	37.370	39.170	39.170	1,988,086
2026-09-10	39.780	40.360	38.980	39.800	39.800	1,324,299
2026-09-09	39.910	40.530	39.300	39.760	39.760	1,366,713
2026-09-08	40.810	40.830	39.910	40.040	40.040	985,115
2026-09-07	40.950	41.160	40.400	40.530	40.530	1,135,720
2026-09-04	41.060	42.390	40.520	40.700	40.700	1,169,060
2026-09-03	42.220	42.330	41.020	41.470	41.470	1,139,360
2026-09-02	43.800	43.800	41.650	41.930	41.930	1,372,980
2026-09-01	43.010	43.200	42.300	42.980	42.980	1,465,766
2026-08-31	42.230	43.180	41.420	42.880	42.880	1,670,580
2026-08-28	42.880	43.600	42.240	42.650	42.650	1,662,198
2026-08-27	40.770	43.470	40.500	42.460	42.460	2,699,012
2026-08-26	39.960	40.500	39.700	40.190	40.190	1,462,892
2026-08-25	38.550	40.310	38.040	39.960	39.960	1,893,732
2026-08-24	38.610	39.140	37.860	38.930	38.930	1,309,600
2026-08-21	38.520	38.920	37.710	38.610	38.610	1,132,260
2026-08-20	39.000	39.360	38.220	38.710	38.710	1,290,500
2026-08-19	42.000	42.000	38.030	38.930	38.930	3,246,180
2026-08-18	41.410	42.880	40.620	42.110	42.110	2,913,580
2026-08-17	40.680	41.320	38.510	41.010	41.010	3,046,880
2026-08-14	41.040	42.850	40.370	41.110	41.110	2,825,880
2026-08-13	41.800	42.700	40.700	41.330	41.330	2,751,940
2026-08-12	41.340	41.500	39.700	41.160	41.160	1,875,377
2026-08-11	40.030	40.970	39.190	40.900	40.900	2,290,284
2026-08-10	38.580	39.900	38.300	39.770	39.770	2,742,440
2026-08-07	37.990	38.750	36.610	38.600	38.600	3,161,824
2026-08-06	37.900	38.560	36.810	37.840	37.840	3,210,579
2026-08-05	37.440	37.990	36.900	37.760	37.760	5,160,817
2026-08-04	33.450	36.530	33.000	36.530	36.530	4,686,160
2026-08-03	32.170	33.260	31.900	33.210	33.210	1,430,388
2026-07-31	32.500	33.110	32.000	32.130	32.130	1,368,500
2026-07-30	33.510	33.640	32.010	32.010	32.010	1,591,799
2026-07-29	32.400	34.130	32.230	33.600	33.600	1,591,172
2026-07-28	33.500	34.300	31.500	32.480	32.480	2,120,852
2026-07-27	33.780	34.340	33.160	33.870	33.870	1,151,420
2026-07-24	34.440	34.460	33.280	33.620	33.620	1,733,340
2026-07-23	35.330	35.800	34.430	34.780	34.780	2,050,200
2026-07-22	34.130	35.490	34.130	35.170	35.170	2,738,474
2026-07-21	36.130	36.130	34.080	34.700	34.700	5,074,466
2026-07-20	32.960	36.250	32.930	35.100	35.100	7,105,764

Page 1 of 12 · 682 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.4900 CNY
2025-10-13	0.2000 CNY
2025-06-16	0.5000 CNY
2024-06-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.