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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	41.170	41.170	39.850	39.990	28.284	2,941,801
2026-04-17	41.070	41.860	40.610	41.170	29.118	1,898,960
2026-04-16	40.450	41.210	40.100	41.080	29.055	1,651,332
2026-04-15	41.020	41.430	40.080	40.440	28.602	1,913,192
2026-04-14	41.310	41.670	40.600	41.020	29.012	1,403,731
2026-04-13	41.260	41.290	40.190	41.170	29.118	2,068,640
2026-04-10	41.400	42.640	41.260	41.300	29.210	2,172,618
2026-04-09	41.920	41.990	41.100	41.400	29.281	1,623,428
2026-04-08	41.000	42.000	40.200	41.930	29.656	2,343,600
2026-04-07	41.000	41.250	39.950	40.190	28.425	2,060,536
2026-04-03	42.790	42.790	40.560	41.180	29.125	2,951,438
2026-04-02	42.140	43.200	41.800	42.720	30.214	2,857,540
2026-04-01	43.000	43.150	41.820	42.160	29.818	2,767,167
2026-03-31	42.000	43.470	41.980	42.160	29.818	2,878,918
2026-03-30	44.870	44.870	41.100	41.970	29.684	5,268,792
2026-03-27	44.880	45.800	44.510	45.430	32.131	3,341,664
2026-03-26	43.700	46.270	42.870	45.370	32.089	5,550,720
2026-03-25	42.200	43.610	41.590	43.580	30.823	3,342,078
2026-03-24	40.000	42.400	40.000	42.060	29.748	4,179,589
2026-03-23	40.570	41.000	38.300	39.400	27.866	2,756,107
2026-03-20	43.240	44.330	41.200	41.350	29.245	3,739,680
2026-03-19	42.440	44.500	41.650	43.330	30.646	4,373,040
2026-03-18	41.120	42.350	41.120	42.290	29.910	1,323,980
2026-03-17	42.950	42.950	41.010	41.030	29.019	1,913,940
2026-03-16	41.340	43.540	41.340	42.800	30.271	3,100,020
2026-03-13	41.950	42.460	41.100	41.190	29.132	1,448,720
2026-03-12	42.740	42.740	41.820	42.050	29.741	1,417,920
2026-03-11	43.660	43.850	42.710	42.740	30.229	2,033,500
2026-03-10	43.260	43.830	42.880	43.660	30.879	1,837,992
2026-03-09	43.550	43.830	42.480	43.000	30.413	2,364,677
2026-03-06	41.390	44.370	40.660	44.270	31.311	5,070,511
2026-03-05	42.160	43.380	41.030	41.430	29.302	3,565,380
2026-03-04	40.220	41.550	40.220	41.360	29.253	2,915,414
2026-03-03	43.000	43.490	40.740	40.950	28.963	3,517,640
2026-03-02	46.980	46.980	42.810	43.050	30.448	4,737,040
2026-02-27	45.800	46.000	44.560	45.220	31.983	4,003,743
2026-02-26	44.000	47.460	43.890	46.020	32.548	7,753,526
2026-02-25	44.160	44.280	42.820	44.020	31.134	4,732,751
2026-02-24	42.680	44.590	42.660	43.300	30.625	7,139,028
2026-02-13	41.200	43.250	41.050	41.800	29.564	8,059,626
2026-02-12	40.000	40.760	39.360	40.690	28.779	1,731,101
2026-02-11	40.470	40.550	39.920	40.090	28.354	1,094,100
2026-02-10	40.250	40.710	40.200	40.480	28.630	946,414
2026-02-09	40.890	40.960	40.300	40.410	28.581	1,598,100
2026-02-06	40.470	41.050	40.000	40.680	28.772	1,811,040
2026-02-05	40.900	40.990	40.470	40.870	28.906	1,383,200
2026-02-04	40.980	40.980	40.440	40.860	28.899	1,978,620
2026-02-03	39.590	41.200	39.520	41.050	29.033	3,894,650
2026-02-02	39.530	40.250	39.250	39.480	27.923	2,247,490
2026-01-30	38.740	39.800	38.450	39.550	27.972	2,116,739
2026-01-29	38.830	39.400	38.270	38.740	27.400	1,197,420
2026-01-28	39.450	39.880	38.800	38.860	27.484	1,288,130
2026-01-27	39.700	39.700	38.360	39.550	27.972	1,583,876
2026-01-26	40.760	40.850	39.180	39.590	28.001	2,376,691
2026-01-23	40.920	40.920	40.450	40.750	28.821	1,349,460
2026-01-22	40.790	40.950	40.430	40.850	28.892	1,372,000
2026-01-21	39.900	40.900	39.770	40.790	28.849	1,974,981
2026-01-20	40.220	40.500	39.660	39.980	28.277	1,483,020
2026-01-19	39.970	40.370	39.670	40.220	28.446	1,578,780
2026-01-16	40.000	40.530	39.680	39.820	28.163	1,699,789

← NewerPage 3 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.