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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	32.730	34.500	31.600	32.950	32.950	3,228,158
2026-07-16	32.000	33.490	31.500	32.570	32.570	2,128,288
2026-07-15	31.740	33.600	31.310	31.920	31.920	2,557,414
2026-07-14	34.060	34.460	31.410	31.880	31.880	4,433,146
2026-07-13	33.500	37.000	33.440	34.900	34.900	5,624,684
2026-07-10	34.410	35.540	32.900	33.640	33.640	2,502,000
2026-07-09	32.550	35.200	31.680	34.530	34.530	2,812,093
2026-07-08	32.500	34.430	32.500	32.690	32.690	2,791,460
2026-07-07	32.630	33.240	31.800	33.020	33.020	2,554,340
2026-07-06	36.010	36.340	32.330	32.630	32.630	3,537,874
2026-07-03	37.250	38.170	35.850	35.850	35.850	3,112,180
2026-07-02	35.670	38.540	35.120	37.000	37.000	3,713,880
2026-07-01	36.350	37.700	35.690	36.030	36.030	2,194,680
2026-06-30	34.360	36.800	34.360	36.240	36.240	2,036,260
2026-06-29	37.200	37.490	35.410	36.170	36.170	3,732,080
2026-06-26	38.670	39.240	37.360	37.370	37.370	2,878,520
2026-06-25	40.680	42.060	37.950	38.080	38.080	5,077,050
2026-06-24	38.810	39.800	37.060	39.480	39.480	3,339,881
2026-06-23	38.500	39.260	37.820	38.200	38.200	2,625,438
2026-06-22	38.640	39.230	37.100	38.670	38.670	2,972,744
2026-06-18	39.880	39.950	38.250	38.670	38.670	3,229,460
2026-06-17	38.980	40.250	38.380	39.950	39.950	5,037,160
2026-06-16	37.930	39.600	37.020	38.500	38.500	8,021,881
2026-06-15	33.300	36.220	33.300	36.220	36.220	2,666,560
2026-06-12	33.210	33.440	31.930	32.930	32.930	2,347,740
2026-06-11	33.570	33.820	32.600	32.640	32.640	2,099,560
2026-06-10	33.200	35.800	33.000	33.820	33.820	3,374,680
2026-06-09	35.000	35.000	32.160	33.470	33.470	3,711,980
2026-06-08	33.340	35.300	33.160	34.070	34.070	3,119,400
2026-06-05	49.210	50.560	48.010	49.860	35.264	3,967,320
2026-06-04	51.430	51.790	49.280	49.700	35.151	4,180,960
2026-06-03	50.000	51.940	49.430	50.930	36.021	6,475,114
2026-06-02	44.360	48.650	44.000	48.650	34.409	3,408,351
2026-06-01	43.110	45.150	41.860	44.230	31.282	4,087,097
2026-05-29	48.710	48.900	43.790	43.790	30.971	4,518,082
2026-05-28	49.490	49.680	47.690	48.650	34.409	3,251,654
2026-05-27	50.020	50.730	48.170	49.510	35.017	4,598,815
2026-05-26	51.100	52.300	49.400	50.220	35.519	4,686,892
2026-05-25	49.650	51.690	49.650	51.110	36.148	6,500,943
2026-05-22	50.000	52.300	49.000	50.150	35.469	9,293,477
2026-05-21	44.000	48.650	44.000	48.650	34.409	7,677,103
2026-05-20	45.100	45.980	44.010	44.230	31.282	2,633,940
2026-05-19	45.700	46.300	44.700	45.060	31.869	2,965,620
2026-05-18	46.900	47.800	45.460	46.150	32.640	2,840,637
2026-05-15	45.380	47.680	45.130	46.680	33.015	4,928,273
2026-05-14	45.300	45.800	44.200	45.460	32.152	3,862,357
2026-05-13	45.900	46.970	44.800	45.190	31.961	4,424,673
2026-05-12	45.810	46.300	44.340	46.020	32.548	4,866,614
2026-05-11	45.540	47.150	44.000	46.090	32.598	9,828,414
2026-05-08	40.050	43.950	39.770	43.950	31.084	5,808,593
2026-05-07	39.880	40.000	39.500	39.950	28.255	1,875,018
2026-05-06	39.350	40.080	39.230	39.670	28.057	1,406,707
2026-04-30	39.300	39.720	38.900	39.450	27.902	981,164
2026-04-29	38.440	39.800	38.180	39.380	27.852	1,921,913
2026-04-28	38.230	38.400	37.810	38.220	27.032	1,068,848
2026-04-27	38.000	38.380	37.800	38.180	27.003	1,097,460
2026-04-24	39.000	39.000	37.600	38.120	26.961	1,478,120
2026-04-23	39.670	39.910	38.620	39.010	27.591	1,362,415
2026-04-22	39.800	40.000	39.410	39.620	28.022	1,276,800
2026-04-21	39.930	40.080	38.600	40.080	28.347	2,147,455

← NewerPage 2 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.