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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	49.580	49.650	47.570	48.580	34.359	1,871,240
2025-10-20	49.600	49.940	48.740	49.070	34.706	2,110,672
2025-10-17	49.200	50.290	49.100	49.150	34.762	1,796,183
2025-10-16	49.990	50.750	48.720	49.750	35.187	2,585,380
2025-10-15	47.950	50.050	47.210	49.980	35.349	3,028,310
2025-10-14	46.660	48.440	46.660	47.970	33.928	2,358,300
2025-10-13	46.140	47.130	44.440	46.730	33.051	1,292,480
2025-10-10	46.550	47.100	46.330	46.800	32.959	1,402,520
2025-10-09	47.000	47.610	46.000	46.550	32.783	1,697,920
2025-09-30	47.780	47.780	46.900	47.090	33.163	1,336,020
2025-09-29	47.800	48.290	47.030	47.210	33.247	1,196,323
2025-09-26	49.180	49.480	47.690	47.800	33.663	1,589,282
2025-09-25	49.800	50.200	48.820	49.550	34.895	1,502,284
2025-09-24	49.180	50.180	48.810	50.080	35.269	1,780,261
2025-09-23	49.850	50.150	48.310	49.400	34.790	2,141,043
2025-09-22	50.350	50.750	49.720	50.290	35.416	1,526,980
2025-09-19	50.090	51.050	49.830	50.520	35.578	1,906,100
2025-09-18	50.090	51.500	49.680	50.240	35.381	2,906,912
2025-09-17	52.080	52.650	49.980	50.280	35.409	4,870,537
2025-09-16	50.270	54.600	49.820	52.500	36.973	3,824,084
2025-09-15	52.160	52.250	49.970	50.280	35.409	3,613,358
2025-09-12	51.580	53.700	51.100	52.140	36.719	3,845,520
2025-09-11	49.880	51.740	49.600	51.580	36.325	3,047,660
2025-09-10	51.000	51.420	49.850	50.210	35.360	2,204,178
2025-09-09	51.060	53.000	50.290	50.760	35.747	2,367,960
2025-09-08	50.980	53.590	50.630	51.410	36.205	4,096,528
2025-09-05	49.770	50.610	48.360	49.990	35.205	4,222,120
2025-09-04	52.660	53.050	48.000	49.450	34.825	6,304,340
2025-09-03	54.000	55.140	51.610	51.630	36.360	2,878,416
2025-09-02	53.620	55.430	52.200	54.100	38.100	4,564,555
2025-09-01	56.320	57.800	52.740	53.930	37.980	6,340,444
2025-08-29	56.820	58.880	56.350	57.180	40.269	3,422,367
2025-08-28	58.300	58.580	55.200	56.880	40.057	4,872,490
2025-08-27	59.920	60.760	58.000	58.500	41.198	4,148,404
2025-08-26	60.610	60.990	59.250	59.920	42.198	2,900,343
2025-08-25	60.200	60.810	59.200	60.630	42.698	3,530,060
2025-08-22	57.980	61.760	57.350	61.450	43.276	5,437,300
2025-08-21	56.450	62.410	56.450	60.300	42.466	7,798,595
2025-08-20	55.610	58.500	54.460	56.740	39.959	4,380,252
2025-08-19	55.440	56.890	53.500	56.030	39.459	5,246,252
2025-08-18	54.000	56.920	53.270	54.890	38.656	6,521,344
2025-08-15	47.010	52.200	46.710	52.200	36.762	5,653,929
2025-08-14	47.890	49.310	47.230	47.450	33.416	2,717,843
2025-08-13	48.930	49.490	47.500	47.940	33.762	3,919,263
2025-08-12	48.910	49.950	48.700	49.160	34.621	4,105,973
2025-08-11	49.600	51.260	49.100	51.070	35.966	2,870,337
2025-08-08	49.610	50.170	48.370	50.080	35.269	3,295,951
2025-08-07	46.400	51.020	46.140	50.020	35.226	5,548,683
2025-08-06	47.500	47.920	46.400	46.400	32.677	2,939,160
2025-08-05	46.970	48.000	46.500	47.650	33.557	3,121,787
2025-08-04	46.640	47.160	45.170	46.970	33.078	2,830,520
2025-08-01	46.870	47.090	46.110	46.900	33.029	1,719,900
2025-07-31	46.910	48.480	46.700	46.960	33.071	2,314,760
2025-07-30	47.850	47.950	46.900	47.150	33.205	1,933,246
2025-07-29	48.020	48.770	46.960	47.850	33.698	2,138,409
2025-07-28	48.600	49.860	48.290	48.550	34.191	2,353,383
2025-07-25	50.020	50.230	47.030	48.600	34.226	2,892,891
2025-07-24	51.080	51.360	49.670	49.670	34.980	2,683,420
2025-07-23	51.250	51.950	50.010	51.130	36.008	3,242,614
2025-07-22	49.270	53.000	49.030	51.510	36.276	5,942,325

← NewerPage 5 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.