Anbang Save-Guard Group Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 25.930 | 26.200 | 25.010 | 25.160 | 17.493 | 1,043,228 |
| 2024-07-22 | 25.680 | 26.060 | 25.610 | 25.990 | 18.070 | 1,099,420 |
| 2024-07-19 | 25.190 | 25.830 | 25.160 | 25.680 | 17.854 | 1,359,359 |
| 2024-07-18 | 25.670 | 25.870 | 24.970 | 25.460 | 17.701 | 1,381,780 |
| 2024-07-17 | 26.090 | 26.200 | 25.630 | 25.660 | 17.840 | 1,112,081 |
| 2024-07-16 | 26.290 | 26.340 | 25.850 | 26.120 | 18.160 | 1,534,128 |
| 2024-07-15 | 27.140 | 27.430 | 26.250 | 26.350 | 18.320 | 2,016,519 |
| 2024-07-12 | 26.660 | 27.000 | 26.400 | 26.450 | 18.390 | 1,266,942 |
| 2024-07-11 | 26.310 | 26.720 | 26.230 | 26.670 | 18.543 | 1,840,668 |
| 2024-07-10 | 25.900 | 26.330 | 25.650 | 25.710 | 17.875 | 1,373,920 |
| 2024-07-09 | 25.440 | 26.510 | 24.710 | 26.090 | 18.139 | 2,186,996 |
| 2024-07-08 | 26.000 | 26.190 | 25.200 | 25.310 | 17.597 | 1,340,582 |
| 2024-07-05 | 26.000 | 26.310 | 25.470 | 26.040 | 18.105 | 1,184,299 |
| 2024-07-04 | 26.780 | 26.940 | 25.950 | 25.950 | 18.042 | 1,531,399 |
| 2024-07-03 | 27.330 | 27.570 | 26.760 | 26.770 | 18.612 | 1,190,484 |
| 2024-07-02 | 27.480 | 27.890 | 27.270 | 27.330 | 19.002 | 1,474,011 |
| 2024-07-01 | 27.120 | 27.620 | 26.950 | 27.480 | 19.106 | 1,924,851 |
| 2024-06-28 | 27.480 | 28.320 | 27.130 | 27.490 | 19.113 | 2,351,787 |
| 2024-06-27 | 27.700 | 27.890 | 27.000 | 27.030 | 18.793 | 1,519,277 |
| 2024-06-26 | 26.820 | 27.840 | 26.300 | 27.770 | 19.307 | 1,961,520 |
| 2024-06-25 | 27.430 | 27.590 | 26.710 | 27.020 | 18.786 | 1,381,464 |
| 2024-06-24 | 28.300 | 28.300 | 27.110 | 27.120 | 18.855 | 2,382,783 |
| 2024-06-21 | 28.400 | 28.800 | 28.200 | 28.450 | 19.780 | 1,316,106 |
| 2024-06-20 | 30.500 | 30.500 | 28.800 | 28.910 | 20.100 | 2,486,943 |
| 2024-06-19 | 29.800 | 30.600 | 29.800 | 30.350 | 21.101 | 2,692,026 |
| 2024-06-18 | 29.400 | 30.000 | 29.210 | 30.000 | 20.858 | 2,044,963 |
| 2024-06-17 | 29.750 | 29.840 | 29.180 | 29.330 | 20.392 | 1,335,163 |
| 2024-06-14 | 29.700 | 29.780 | 29.110 | 29.620 | 20.594 | 1,646,474 |
| 2024-06-13 | 30.000 | 30.130 | 29.520 | 29.800 | 20.719 | 1,826,291 |
| 2024-06-12 | 29.500 | 29.980 | 29.300 | 29.790 | 20.712 | 1,983,609 |
| 2024-06-11 | 29.430 | 29.540 | 28.700 | 29.410 | 20.448 | 1,486,503 |
| 2024-06-07 | 29.110 | 29.750 | 29.110 | 29.550 | 20.545 | 1,973,098 |
| 2024-06-06 | 30.170 | 30.330 | 28.230 | 29.050 | 20.197 | 3,480,092 |
| 2024-06-05 | 30.300 | 30.590 | 30.000 | 30.330 | 21.087 | 1,627,763 |
| 2024-06-04 | 31.500 | 31.500 | 30.000 | 30.590 | 21.268 | 2,492,788 |
| 2024-06-03 | 32.400 | 32.790 | 31.700 | 32.000 | 21.901 | 2,615,620 |
| 2024-05-31 | 31.920 | 32.680 | 31.920 | 32.370 | 22.154 | 2,247,280 |
| 2024-05-30 | 32.030 | 32.490 | 31.650 | 31.880 | 21.819 | 2,177,280 |
| 2024-05-29 | 31.640 | 33.100 | 31.640 | 32.520 | 22.257 | 3,256,120 |
| 2024-05-28 | 32.400 | 32.570 | 31.630 | 31.630 | 21.648 | 2,232,703 |
| 2024-05-27 | 32.990 | 33.240 | 31.710 | 32.580 | 22.298 | 2,865,454 |
| 2024-05-24 | 34.020 | 34.370 | 32.520 | 32.900 | 22.517 | 4,980,001 |
| 2024-05-23 | 35.740 | 36.000 | 34.530 | 34.700 | 23.749 | 5,003,812 |
| 2024-05-22 | 34.720 | 36.590 | 34.450 | 35.740 | 24.460 | 7,177,609 |
| 2024-05-21 | 35.000 | 35.210 | 34.540 | 34.850 | 23.851 | 3,983,022 |
| 2024-05-20 | 34.330 | 35.860 | 34.270 | 35.460 | 24.269 | 7,633,284 |
| 2024-05-17 | 33.500 | 34.780 | 32.860 | 34.440 | 23.571 | 6,414,487 |
| 2024-05-16 | 32.750 | 33.500 | 32.710 | 32.830 | 22.469 | 3,040,363 |
| 2024-05-15 | 33.110 | 33.480 | 32.500 | 32.750 | 22.414 | 3,023,711 |
| 2024-05-14 | 32.830 | 33.250 | 32.420 | 33.110 | 22.660 | 2,846,190 |
| 2024-05-13 | 33.400 | 33.400 | 32.000 | 32.550 | 22.277 | 3,565,742 |
| 2024-05-10 | 35.300 | 35.400 | 33.030 | 33.570 | 22.975 | 5,638,773 |
| 2024-05-09 | 34.800 | 35.500 | 34.400 | 35.410 | 24.235 | 4,532,798 |
| 2024-05-08 | 35.780 | 35.990 | 35.010 | 35.070 | 24.002 | 5,375,878 |
| 2024-05-07 | 34.770 | 36.640 | 34.540 | 36.600 | 25.049 | 9,318,478 |
| 2024-05-06 | 34.720 | 34.990 | 34.500 | 34.890 | 23.879 | 4,612,547 |
| 2024-04-30 | 35.720 | 35.720 | 34.000 | 34.220 | 23.420 | 6,500,874 |
| 2024-04-29 | 35.730 | 36.000 | 34.830 | 35.820 | 24.515 | 8,381,749 |
| 2024-04-26 | 34.990 | 36.650 | 34.390 | 36.080 | 24.693 | 11,832,002 |
| 2024-04-25 | 35.100 | 36.330 | 34.310 | 34.610 | 23.687 | 11,039,837 |
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.