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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	44.830	49.760	44.830	49.760	35.043	4,085,271
2025-07-18	46.740	47.560	44.880	45.240	31.860	3,049,900
2025-07-17	46.590	47.280	46.040	47.110	33.177	3,456,023
2025-07-16	44.660	48.500	44.500	46.410	32.684	5,990,301
2025-07-15	42.830	45.500	42.830	44.640	31.437	4,680,026
2025-07-14	42.180	43.400	42.000	42.830	30.163	2,401,666
2025-07-11	42.900	43.200	42.150	42.500	29.930	1,858,640
2025-07-10	43.550	43.660	42.190	42.400	29.860	2,159,298
2025-07-09	42.250	43.780	42.250	43.540	30.663	3,329,950
2025-07-08	42.010	43.180	41.960	42.460	29.902	2,998,781
2025-07-07	45.570	45.570	42.160	42.470	29.909	5,966,898
2025-07-04	44.400	45.490	43.800	45.410	31.980	4,397,960
2025-07-03	46.500	46.650	42.720	44.400	31.268	7,008,020
2025-07-02	47.540	49.500	45.820	46.980	33.085	6,118,494
2025-07-01	49.350	52.880	46.590	47.480	33.438	8,038,702
2025-06-30	47.250	49.320	46.520	49.280	34.705	4,314,688
2025-06-27	46.010	49.880	45.210	47.210	33.247	5,516,800
2025-06-26	44.610	46.880	44.400	45.880	32.311	4,319,826
2025-06-25	44.510	45.110	43.910	44.810	31.557	3,145,314
2025-06-24	46.000	46.020	44.270	44.800	31.550	3,956,701
2025-06-23	42.800	46.640	42.800	46.160	32.508	4,583,567
2025-06-20	42.550	43.420	42.010	42.780	30.128	2,053,380
2025-06-19	42.400	43.660	42.200	42.810	30.149	2,580,743
2025-06-18	42.800	43.210	41.900	42.430	29.881	2,577,561
2025-06-17	41.120	43.600	41.010	42.820	30.156	3,856,228
2025-06-16	38.570	42.490	38.240	41.430	29.177	4,734,072
2025-06-13	39.210	39.650	39.010	39.200	27.254	1,823,217
2025-06-12	37.730	39.940	37.730	39.170	27.233	3,390,077
2025-06-11	38.400	38.760	37.900	38.100	26.490	1,728,720
2025-06-10	38.180	38.600	37.780	38.480	26.754	2,711,556
2025-06-09	38.430	39.300	37.680	38.520	26.782	3,235,400
2025-06-06	38.380	39.290	37.380	38.380	26.684	3,219,613
2025-06-05	36.510	39.450	36.500	38.170	26.538	6,112,437
2025-06-04	36.500	36.800	35.800	36.520	25.391	2,222,500
2025-06-03	36.160	37.520	36.010	36.500	25.377	3,587,220
2025-05-30	37.660	38.880	36.350	36.500	25.377	5,430,114
2025-05-29	36.780	38.480	36.130	37.950	26.385	7,456,086
2025-05-28	34.580	36.970	34.500	36.640	25.474	7,737,073
2025-05-27	32.800	35.600	32.800	34.690	24.119	6,000,041
2025-05-26	33.040	34.000	32.280	32.950	22.909	2,261,347
2025-05-23	33.480	33.660	32.690	32.900	22.874	2,213,540
2025-05-22	33.410	34.190	33.080	33.220	23.097	4,188,520
2025-05-21	32.370	33.690	32.290	33.230	23.104	4,505,788
2025-05-20	31.830	32.990	31.830	32.360	22.499	3,384,830
2025-05-19	31.530	32.850	31.180	32.130	22.339	3,744,255
2025-05-16	30.770	31.620	30.730	31.360	21.803	2,397,567
2025-05-15	31.070	31.140	30.720	30.850	21.449	1,166,496
2025-05-14	31.500	31.630	31.020	31.040	21.581	1,646,960
2025-05-13	31.660	31.690	31.200	31.390	21.824	1,689,389
2025-05-12	30.990	31.780	30.750	31.460	21.873	2,682,520
2025-05-09	30.500	30.950	30.500	30.740	21.372	1,176,441
2025-05-08	30.500	30.800	30.280	30.730	21.365	1,286,040
2025-05-07	30.480	30.800	30.160	30.400	21.136	1,524,863
2025-05-06	29.760	30.240	29.300	30.220	21.011	1,523,760
2025-04-30	30.360	30.360	29.060	29.310	20.378	1,066,020
2025-04-29	29.010	29.480	28.940	29.440	20.469	762,160
2025-04-28	29.840	29.840	28.990	29.050	20.197	1,045,380
2025-04-25	30.000	30.000	29.500	29.750	20.684	960,120
2025-04-24	29.660	30.060	29.350	29.840	20.747	1,544,323
2025-04-23	29.320	29.760	29.320	29.610	20.587	875,560

← NewerPage 6 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.