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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	40.200	40.360	39.690	40.000	28.291	1,248,888
2026-01-14	40.060	40.620	39.600	40.200	28.432	2,367,587
2026-01-13	40.610	40.770	39.800	39.980	28.277	2,432,956
2026-01-12	40.050	40.680	39.780	40.600	28.715	2,622,674
2026-01-09	39.870	40.300	39.700	39.830	28.170	2,300,201
2026-01-08	39.800	40.180	39.600	39.840	28.177	2,007,863
2026-01-07	39.190	40.300	38.970	39.530	27.958	3,264,828
2026-01-06	39.640	39.650	38.960	39.150	27.690	3,757,842
2026-01-05	38.630	40.300	38.280	39.880	28.206	3,602,736
2025-12-31	37.570	38.100	37.310	37.960	26.848	1,265,644
2025-12-30	37.500	38.060	37.300	37.690	26.657	1,085,574
2025-12-29	37.960	38.180	37.550	37.580	26.579	1,226,632
2025-12-26	38.010	38.240	37.640	37.910	26.813	1,242,761
2025-12-25	38.470	38.470	37.810	38.050	26.912	1,384,180
2025-12-24	37.680	38.480	37.680	38.300	27.088	1,561,697
2025-12-23	38.240	38.240	37.610	37.680	26.650	1,289,260
2025-12-22	38.800	38.800	37.900	38.230	27.039	1,882,221
2025-12-19	37.750	38.750	37.750	38.500	27.230	1,625,047
2025-12-18	37.970	38.470	37.750	37.750	26.699	1,394,260
2025-12-17	37.460	38.160	37.230	37.940	26.834	1,878,240
2025-12-16	38.050	38.560	37.130	37.790	26.728	2,395,811
2025-12-15	39.100	39.100	38.140	38.150	26.982	2,531,828
2025-12-12	41.000	41.020	39.410	39.490	27.930	3,683,048
2025-12-11	42.210	43.470	40.820	41.000	28.998	6,227,428
2025-12-10	44.080	44.230	41.960	42.220	29.861	6,610,643
2025-12-09	41.340	44.750	40.680	44.750	31.650	3,245,529
2025-12-08	40.210	40.790	40.200	40.680	28.772	1,049,507
2025-12-05	39.630	40.330	39.200	40.210	28.439	1,018,746
2025-12-04	39.910	40.340	39.520	39.730	28.100	976,360
2025-12-03	41.430	41.530	39.770	39.950	28.255	1,534,366
2025-12-02	42.440	42.600	41.180	41.240	29.168	954,100
2025-12-01	42.640	42.960	42.180	42.430	30.009	605,500
2025-11-28	42.750	42.750	42.150	42.640	30.158	497,518
2025-11-27	41.900	43.100	41.800	42.540	30.087	1,143,542
2025-11-26	42.320	42.760	41.680	41.900	29.635	738,021
2025-11-25	42.610	43.330	42.250	42.320	29.932	788,060
2025-11-24	41.130	42.850	41.130	42.370	29.967	929,756
2025-11-21	42.920	43.240	40.790	41.150	29.104	1,361,500
2025-11-20	43.680	43.680	42.850	42.940	30.370	718,620
2025-11-19	44.190	44.200	42.800	43.010	30.420	833,700
2025-11-18	44.760	45.060	43.730	44.190	31.254	888,413
2025-11-17	45.020	45.240	44.210	44.760	31.657	1,020,318
2025-11-14	44.970	45.360	44.720	44.730	31.636	800,100
2025-11-13	44.740	45.110	44.120	44.970	31.806	863,346
2025-11-12	44.520	45.960	44.120	44.700	31.615	1,327,060
2025-11-11	46.260	46.260	44.410	44.520	31.488	1,213,380
2025-11-10	45.880	46.900	45.660	46.070	32.584	607,040
2025-11-07	46.510	46.510	45.880	45.920	32.478	709,223
2025-11-06	46.590	47.100	46.300	46.560	32.930	1,052,380
2025-11-05	47.190	47.580	46.640	46.920	33.185	747,644
2025-11-04	48.870	48.870	47.120	47.580	33.652	1,208,827
2025-11-03	49.050	49.050	47.780	48.200	34.090	1,646,960
2025-10-31	48.880	49.150	48.330	48.890	34.578	1,109,220
2025-10-30	48.950	49.440	48.230	48.880	34.571	1,041,462
2025-10-29	50.250	50.300	48.410	49.300	34.868	2,012,780
2025-10-28	48.600	50.500	48.600	50.170	35.484	1,731,800
2025-10-27	49.010	49.880	48.710	49.570	35.059	1,447,163
2025-10-24	49.500	49.720	48.530	49.180	34.783	1,371,300
2025-10-23	49.000	49.380	47.390	49.270	34.847	1,428,700
2025-10-22	48.010	50.390	48.010	48.800	34.515	2,004,240

← NewerPage 4 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.