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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	29.440	29.530	29.200	29.330	20.392	793,626
2025-04-21	29.060	29.500	28.700	29.320	20.385	1,054,776
2025-04-18	29.460	29.460	28.800	28.820	20.037	865,874
2025-04-17	28.530	29.680	28.450	29.150	20.267	1,232,081
2025-04-16	28.820	29.140	28.350	28.650	19.919	945,386
2025-04-15	28.590	29.190	28.460	29.050	20.197	1,365,840
2025-04-14	28.590	28.880	28.310	28.530	19.836	1,154,423
2025-04-11	28.200	28.590	28.070	28.300	19.676	1,099,420
2025-04-10	28.150	28.670	27.950	28.290	19.669	1,444,380
2025-04-09	26.880	27.990	26.120	27.830	19.349	1,907,304
2025-04-08	27.200	27.600	26.410	27.250	18.946	2,045,960
2025-04-07	28.600	29.400	27.090	27.090	18.835	2,402,852
2025-04-03	29.780	30.380	29.780	30.100	20.927	763,140
2025-04-02	30.300	30.510	30.050	30.270	21.046	720,580
2025-04-01	29.850	30.580	29.850	30.220	21.011	1,076,807
2025-03-31	30.340	30.340	29.510	29.820	20.733	1,203,423
2025-03-28	30.250	30.530	29.970	30.000	20.858	1,096,900
2025-03-27	30.950	30.950	29.980	30.300	21.066	1,095,780
2025-03-26	30.080	30.720	29.960	30.570	21.254	1,486,961
2025-03-25	30.450	30.520	29.770	30.120	20.941	1,731,503
2025-03-24	30.690	31.280	29.620	30.360	21.108	2,789,080
2025-03-21	31.040	31.280	30.550	30.620	21.289	1,348,200
2025-03-20	31.200	31.410	31.020	31.040	21.581	1,218,980
2025-03-19	31.510	31.570	31.180	31.240	21.720	1,535,240
2025-03-18	31.610	31.770	31.400	31.580	21.956	2,087,943
2025-03-17	31.500	32.130	31.320	31.570	21.949	4,531,940
2025-03-14	30.610	33.200	30.450	31.830	22.130	6,467,687
2025-03-13	31.080	31.150	30.270	30.620	21.289	1,130,712
2025-03-12	31.080	31.500	31.010	31.060	21.595	1,572,760
2025-03-11	30.650	31.080	30.600	31.080	21.609	1,173,037
2025-03-10	30.700	31.080	30.550	30.980	21.539	1,482,741
2025-03-07	30.700	30.860	30.450	30.680	21.331	1,450,400
2025-03-06	30.280	31.000	30.200	30.820	21.428	1,889,659
2025-03-05	30.440	30.440	29.950	30.260	21.039	913,903
2025-03-04	29.700	30.470	29.700	30.440	21.164	1,012,916
2025-03-03	30.070	30.400	29.720	29.950	20.823	1,357,133
2025-02-28	30.440	30.550	29.660	29.800	20.719	1,596,604
2025-02-27	30.720	30.850	30.040	30.620	21.289	1,536,294
2025-02-26	30.680	30.910	30.480	30.720	21.359	1,551,446
2025-02-25	30.850	31.000	30.520	30.680	21.331	1,748,740
2025-02-24	31.740	31.800	30.940	31.130	21.644	2,682,653
2025-02-21	30.880	31.530	30.510	31.530	21.922	3,118,274
2025-02-20	30.890	30.890	30.650	30.800	21.414	1,117,060
2025-02-19	30.570	31.010	30.570	30.730	21.365	1,333,477
2025-02-18	31.500	31.500	30.420	30.510	21.213	2,509,309
2025-02-17	31.340	31.730	31.000	31.620	21.984	3,064,062
2025-02-14	31.000	31.880	30.590	31.350	21.797	3,102,005
2025-02-13	31.330	32.080	31.120	31.210	21.699	2,524,060
2025-02-12	31.300	32.200	31.010	31.180	21.678	2,648,766
2025-02-11	31.310	31.900	30.690	31.100	21.623	2,924,784
2025-02-10	30.060	31.380	30.060	31.090	21.616	3,044,020
2025-02-07	29.650	30.820	29.580	30.330	21.087	2,614,903
2025-02-06	29.240	29.660	29.060	29.660	20.621	1,274,140
2025-02-05	29.580	29.660	29.110	29.260	20.343	864,343
2025-01-27	29.450	29.970	29.250	29.250	20.336	904,103
2025-01-24	28.650	29.560	28.650	29.400	20.441	1,125,751
2025-01-23	29.190	29.470	28.910	28.910	20.100	1,023,383
2025-01-22	29.120	29.350	28.780	28.860	20.065	577,500
2025-01-21	29.190	29.190	28.680	29.120	20.246	868,907
2025-01-20	29.170	29.250	28.730	29.100	20.232	849,073

← NewerPage 7 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.