Anbang Save-Guard Group Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 31.700 | 35.310 | 31.500 | 35.310 | 24.166 | 9,810,701 |
| 2024-04-23 | 31.610 | 32.410 | 31.610 | 32.100 | 21.969 | 4,284,599 |
| 2024-04-22 | 33.100 | 33.100 | 31.000 | 31.610 | 21.634 | 5,686,923 |
| 2024-04-19 | 32.000 | 33.660 | 32.000 | 33.480 | 22.914 | 7,680,607 |
| 2024-04-18 | 31.780 | 33.250 | 31.770 | 32.220 | 22.051 | 7,029,083 |
| 2024-04-17 | 29.890 | 31.740 | 29.890 | 31.620 | 21.641 | 6,389,328 |
| 2024-04-16 | 32.400 | 32.400 | 29.580 | 29.580 | 20.245 | 5,969,138 |
| 2024-04-15 | 32.870 | 34.120 | 31.520 | 32.870 | 22.496 | 5,966,836 |
| 2024-04-12 | 34.490 | 34.970 | 32.640 | 32.720 | 22.394 | 8,355,428 |
| 2024-04-11 | 36.350 | 36.640 | 34.530 | 34.980 | 23.940 | 6,308,933 |
| 2024-04-10 | 37.010 | 38.020 | 35.360 | 37.530 | 25.685 | 8,975,337 |
| 2024-04-09 | 36.360 | 38.180 | 36.010 | 37.940 | 25.966 | 9,072,824 |
| 2024-04-08 | 35.600 | 36.380 | 35.400 | 36.290 | 24.837 | 6,558,951 |
| 2024-04-03 | 36.000 | 37.180 | 35.130 | 35.870 | 24.549 | 8,439,674 |
| 2024-04-02 | 37.390 | 38.470 | 36.550 | 36.850 | 25.220 | 11,681,570 |
| 2024-04-01 | 37.250 | 38.140 | 36.660 | 37.400 | 25.597 | 12,559,748 |
| 2024-03-29 | 38.580 | 40.500 | 38.520 | 38.520 | 26.363 | 14,602,505 |
| 2024-03-28 | 44.000 | 46.630 | 40.880 | 42.800 | 29.292 | 24,459,366 |
| 2024-03-27 | 40.000 | 43.200 | 37.890 | 43.200 | 29.566 | 22,681,940 |
| 2024-03-26 | 34.780 | 39.270 | 34.420 | 39.270 | 26.876 | 15,724,571 |
| 2024-03-25 | 36.080 | 37.760 | 35.100 | 35.700 | 24.433 | 10,437,487 |
| 2024-03-22 | 36.330 | 36.470 | 34.580 | 35.010 | 23.961 | 11,357,775 |
| 2024-03-21 | 36.310 | 41.510 | 35.680 | 37.520 | 25.679 | 18,641,196 |
| 2024-03-20 | 35.960 | 37.820 | 35.330 | 37.820 | 25.884 | 19,216,449 |
| 2024-03-19 | 31.880 | 34.380 | 31.880 | 34.380 | 23.530 | 4,115,388 |
| 2024-03-18 | 30.670 | 31.600 | 30.360 | 31.250 | 21.387 | 8,027,202 |
| 2024-03-15 | 29.600 | 29.920 | 29.100 | 29.810 | 20.402 | 3,353,252 |
| 2024-03-14 | 30.200 | 30.360 | 29.210 | 29.750 | 20.361 | 5,341,905 |
| 2024-03-13 | 29.390 | 31.640 | 29.030 | 30.090 | 20.594 | 9,785,641 |
| 2024-03-12 | 29.200 | 29.450 | 28.690 | 29.450 | 20.156 | 4,371,546 |
| 2024-03-11 | 28.480 | 28.800 | 28.250 | 28.760 | 19.683 | 3,708,265 |
| 2024-03-08 | 29.200 | 29.390 | 28.240 | 28.670 | 19.622 | 5,485,565 |
| 2024-03-07 | 29.150 | 30.980 | 29.030 | 29.650 | 20.292 | 8,698,310 |
| 2024-03-06 | 28.180 | 30.300 | 28.180 | 28.880 | 19.765 | 5,404,168 |
| 2024-03-05 | 28.030 | 28.770 | 27.630 | 28.200 | 19.300 | 4,404,740 |
| 2024-03-04 | 28.510 | 28.780 | 27.590 | 28.090 | 19.225 | 3,419,291 |
| 2024-03-01 | 28.820 | 29.120 | 28.110 | 28.510 | 19.512 | 3,684,738 |
| 2024-02-29 | 27.300 | 28.730 | 27.130 | 28.650 | 19.608 | 5,458,469 |
| 2024-02-28 | 30.550 | 31.200 | 27.490 | 27.690 | 18.951 | 8,701,966 |
| 2024-02-27 | 29.600 | 30.590 | 29.540 | 30.400 | 20.806 | 6,597,291 |
| 2024-02-26 | 29.470 | 30.390 | 29.310 | 29.940 | 20.491 | 5,298,354 |
| 2024-02-23 | 28.950 | 29.850 | 28.720 | 29.730 | 20.347 | 6,368,923 |
| 2024-02-22 | 28.220 | 29.690 | 28.190 | 29.070 | 19.895 | 5,118,717 |
| 2024-02-21 | 27.830 | 29.500 | 27.700 | 28.520 | 19.519 | 7,511,243 |
| 2024-02-20 | 27.180 | 29.500 | 26.770 | 28.380 | 19.423 | 6,456,346 |
| 2024-02-19 | 26.650 | 27.680 | 26.510 | 27.500 | 18.821 | 5,519,019 |
| 2024-02-08 | 25.900 | 26.780 | 25.280 | 26.750 | 18.308 | 6,111,551 |
| 2024-02-07 | 26.430 | 27.160 | 25.110 | 25.450 | 17.418 | 6,349,312 |
| 2024-02-06 | 24.500 | 27.500 | 23.490 | 26.510 | 18.143 | 7,089,145 |
| 2024-02-05 | 27.270 | 27.620 | 25.480 | 25.480 | 17.438 | 6,712,690 |
| 2024-02-02 | 30.890 | 31.370 | 27.860 | 28.310 | 19.375 | 7,734,759 |
| 2024-02-01 | 31.370 | 31.880 | 30.520 | 30.950 | 21.182 | 4,792,898 |
| 2024-01-31 | 32.000 | 33.500 | 30.360 | 31.390 | 21.483 | 7,472,966 |
| 2024-01-30 | 35.800 | 35.800 | 33.490 | 33.490 | 22.920 | 8,533,487 |
| 2024-01-29 | 39.160 | 41.380 | 37.200 | 37.210 | 25.467 | 11,559,506 |
| 2024-01-26 | 37.070 | 38.200 | 36.700 | 37.730 | 25.822 | 8,995,231 |
| 2024-01-25 | 37.000 | 37.800 | 35.620 | 37.230 | 25.480 | 9,551,031 |
| 2024-01-24 | 35.900 | 39.000 | 35.200 | 37.650 | 25.768 | 10,097,694 |
| 2024-01-23 | 35.000 | 36.890 | 35.000 | 36.280 | 24.830 | 6,698,672 |
| 2024-01-22 | 36.000 | 37.370 | 34.890 | 35.190 | 24.084 | 6,514,230 |
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.