Anbang Save-Guard Group Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 28.500 | 29.070 | 28.280 | 28.820 | 20.037 | 1,149,400 |
| 2025-01-16 | 28.500 | 28.780 | 28.260 | 28.600 | 19.885 | 1,271,386 |
| 2025-01-15 | 28.350 | 28.450 | 28.120 | 28.260 | 19.648 | 832,580 |
| 2025-01-14 | 27.390 | 28.350 | 27.390 | 28.350 | 19.711 | 1,357,937 |
| 2025-01-13 | 27.320 | 27.580 | 26.850 | 27.390 | 19.043 | 790,759 |
| 2025-01-10 | 28.000 | 28.240 | 27.320 | 27.320 | 18.995 | 1,005,391 |
| 2025-01-09 | 28.010 | 28.440 | 28.000 | 28.020 | 19.481 | 995,972 |
| 2025-01-08 | 28.250 | 28.400 | 27.500 | 28.300 | 19.676 | 1,118,600 |
| 2025-01-07 | 28.600 | 28.600 | 27.780 | 28.310 | 19.683 | 1,337,840 |
| 2025-01-06 | 28.230 | 28.600 | 27.480 | 28.170 | 19.586 | 1,412,040 |
| 2025-01-03 | 29.470 | 30.000 | 28.110 | 28.230 | 19.627 | 1,518,020 |
| 2025-01-02 | 30.120 | 30.600 | 29.180 | 29.660 | 20.621 | 1,472,451 |
| 2024-12-31 | 30.660 | 30.970 | 29.880 | 29.890 | 20.781 | 1,174,969 |
| 2024-12-30 | 31.210 | 31.220 | 30.500 | 30.720 | 21.359 | 1,133,252 |
| 2024-12-27 | 31.030 | 31.380 | 31.030 | 31.220 | 21.706 | 1,061,093 |
| 2024-12-26 | 30.700 | 31.160 | 30.500 | 30.980 | 21.539 | 1,117,020 |
| 2024-12-25 | 31.440 | 31.510 | 30.370 | 30.600 | 21.275 | 1,328,583 |
| 2024-12-24 | 30.880 | 31.600 | 30.610 | 31.440 | 21.859 | 1,745,626 |
| 2024-12-23 | 32.000 | 32.090 | 30.610 | 30.840 | 21.442 | 2,287,286 |
| 2024-12-20 | 31.290 | 32.790 | 31.020 | 32.170 | 22.367 | 3,113,821 |
| 2024-12-19 | 30.980 | 31.290 | 30.680 | 31.290 | 21.755 | 1,651,440 |
| 2024-12-18 | 30.980 | 31.460 | 30.240 | 31.170 | 21.671 | 2,127,848 |
| 2024-12-17 | 32.090 | 32.090 | 30.390 | 30.490 | 21.199 | 2,749,334 |
| 2024-12-16 | 32.140 | 32.680 | 31.800 | 32.000 | 22.248 | 2,152,180 |
| 2024-12-13 | 32.680 | 32.830 | 32.260 | 32.270 | 22.436 | 2,426,603 |
| 2024-12-12 | 33.160 | 33.160 | 32.460 | 32.960 | 22.916 | 2,235,998 |
| 2024-12-11 | 32.820 | 33.200 | 32.430 | 32.960 | 22.916 | 3,423,453 |
| 2024-12-10 | 33.560 | 34.660 | 32.780 | 32.850 | 22.839 | 5,593,064 |
| 2024-12-09 | 32.600 | 33.280 | 32.100 | 32.850 | 22.839 | 3,468,151 |
| 2024-12-06 | 32.400 | 32.800 | 31.880 | 32.480 | 22.582 | 2,871,653 |
| 2024-12-05 | 31.900 | 32.880 | 31.830 | 32.440 | 22.554 | 3,037,465 |
| 2024-12-04 | 32.000 | 33.150 | 31.900 | 32.090 | 22.311 | 4,663,794 |
| 2024-12-03 | 32.110 | 32.570 | 31.730 | 32.400 | 22.527 | 3,479,119 |
| 2024-12-02 | 31.800 | 32.110 | 31.410 | 31.850 | 22.144 | 2,680,356 |
| 2024-11-29 | 30.760 | 32.200 | 30.530 | 31.520 | 21.915 | 3,916,820 |
| 2024-11-28 | 30.740 | 31.370 | 30.640 | 30.780 | 21.400 | 3,403,780 |
| 2024-11-27 | 30.430 | 30.490 | 29.640 | 30.490 | 21.199 | 2,950,847 |
| 2024-11-26 | 30.990 | 31.110 | 30.290 | 30.450 | 21.171 | 3,061,249 |
| 2024-11-25 | 30.800 | 31.380 | 30.300 | 31.170 | 21.671 | 3,228,400 |
| 2024-11-22 | 32.900 | 32.900 | 30.760 | 30.810 | 21.421 | 5,835,621 |
| 2024-11-21 | 33.010 | 34.000 | 32.550 | 32.840 | 22.832 | 6,519,262 |
| 2024-11-20 | 32.800 | 33.650 | 32.210 | 33.640 | 23.389 | 9,420,262 |
| 2024-11-19 | 32.200 | 34.540 | 31.830 | 33.810 | 23.507 | 12,139,797 |
| 2024-11-18 | 31.480 | 32.290 | 30.380 | 31.400 | 21.831 | 3,887,984 |
| 2024-11-15 | 31.460 | 32.390 | 30.970 | 30.980 | 21.539 | 3,971,917 |
| 2024-11-14 | 32.670 | 33.200 | 31.460 | 31.460 | 21.873 | 5,374,702 |
| 2024-11-13 | 33.030 | 34.300 | 32.680 | 32.950 | 22.909 | 7,348,254 |
| 2024-11-12 | 32.390 | 33.330 | 31.910 | 32.270 | 22.436 | 4,706,258 |
| 2024-11-11 | 31.830 | 32.800 | 31.520 | 32.450 | 22.561 | 4,591,753 |
| 2024-11-08 | 31.650 | 32.870 | 31.650 | 31.830 | 22.130 | 6,184,796 |
| 2024-11-07 | 30.800 | 31.670 | 30.750 | 31.550 | 21.936 | 4,658,973 |
| 2024-11-06 | 31.250 | 32.180 | 30.900 | 31.160 | 21.664 | 6,735,374 |
| 2024-11-05 | 29.770 | 31.090 | 29.770 | 30.720 | 21.359 | 4,833,564 |
| 2024-11-04 | 29.060 | 30.250 | 29.050 | 29.900 | 20.788 | 3,045,428 |
| 2024-11-01 | 30.910 | 31.150 | 29.360 | 29.390 | 20.434 | 5,521,518 |
| 2024-10-31 | 29.630 | 31.850 | 29.610 | 31.290 | 21.755 | 8,361,963 |
| 2024-10-30 | 29.370 | 30.160 | 29.180 | 29.760 | 20.691 | 3,273,424 |
| 2024-10-29 | 30.500 | 30.600 | 29.360 | 29.400 | 20.441 | 3,313,948 |
| 2024-10-28 | 30.180 | 30.660 | 29.980 | 30.480 | 21.192 | 4,270,686 |
| 2024-10-25 | 29.300 | 29.780 | 29.270 | 29.750 | 20.684 | 2,866,162 |
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.