Anbang Save-Guard Group Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 29.680 | 29.720 | 29.160 | 29.310 | 20.378 | 2,318,519 |
| 2024-10-23 | 29.760 | 30.220 | 29.400 | 29.720 | 20.663 | 4,559,433 |
| 2024-10-22 | 30.100 | 30.880 | 29.550 | 29.980 | 20.844 | 5,372,039 |
| 2024-10-21 | 29.110 | 29.960 | 29.020 | 29.700 | 20.649 | 4,722,720 |
| 2024-10-18 | 28.040 | 29.220 | 28.040 | 28.850 | 20.058 | 3,683,892 |
| 2024-10-17 | 28.280 | 28.950 | 28.130 | 28.140 | 19.565 | 2,390,390 |
| 2024-10-16 | 28.000 | 28.580 | 27.910 | 28.100 | 19.537 | 2,011,660 |
| 2024-10-15 | 28.810 | 29.350 | 28.380 | 28.380 | 19.732 | 2,737,263 |
| 2024-10-14 | 28.190 | 29.140 | 28.000 | 29.140 | 20.260 | 2,934,044 |
| 2024-10-11 | 29.230 | 29.380 | 27.920 | 28.140 | 19.565 | 3,096,125 |
| 2024-10-10 | 29.870 | 30.300 | 28.860 | 29.400 | 20.441 | 4,117,468 |
| 2024-10-09 | 31.640 | 31.640 | 29.500 | 29.500 | 20.510 | 6,783,106 |
| 2024-10-08 | 34.100 | 34.100 | 30.300 | 32.730 | 22.756 | 9,282,946 |
| 2024-09-30 | 29.470 | 31.180 | 28.710 | 31.000 | 21.553 | 9,113,925 |
| 2024-09-27 | 28.110 | 28.470 | 27.420 | 28.470 | 19.794 | 5,287,118 |
| 2024-09-26 | 26.660 | 27.540 | 26.660 | 27.480 | 19.106 | 4,368,635 |
| 2024-09-25 | 26.220 | 27.950 | 26.120 | 27.030 | 18.793 | 5,768,809 |
| 2024-09-24 | 25.300 | 26.100 | 24.910 | 26.090 | 18.139 | 2,677,802 |
| 2024-09-23 | 25.050 | 25.430 | 24.920 | 25.150 | 17.486 | 1,158,974 |
| 2024-09-20 | 25.480 | 25.480 | 24.880 | 25.060 | 17.423 | 1,380,276 |
| 2024-09-19 | 24.610 | 25.250 | 24.600 | 25.140 | 17.479 | 1,756,451 |
| 2024-09-18 | 24.990 | 25.130 | 24.210 | 24.600 | 17.103 | 1,599,280 |
| 2024-09-13 | 25.660 | 25.770 | 24.920 | 24.990 | 17.375 | 1,668,525 |
| 2024-09-12 | 26.160 | 26.310 | 25.530 | 25.560 | 17.771 | 1,605,100 |
| 2024-09-11 | 26.210 | 26.340 | 25.940 | 26.080 | 18.132 | 1,140,409 |
| 2024-09-10 | 26.030 | 26.420 | 25.760 | 26.340 | 18.313 | 1,770,113 |
| 2024-09-09 | 25.680 | 26.100 | 25.480 | 26.000 | 18.077 | 1,439,848 |
| 2024-09-06 | 26.850 | 26.890 | 25.790 | 25.800 | 17.938 | 2,354,892 |
| 2024-09-05 | 26.360 | 26.850 | 26.200 | 26.540 | 18.452 | 2,096,458 |
| 2024-09-04 | 26.000 | 26.570 | 26.000 | 26.210 | 18.223 | 1,690,389 |
| 2024-09-03 | 25.800 | 26.250 | 25.750 | 26.230 | 18.237 | 1,593,167 |
| 2024-09-02 | 26.450 | 26.590 | 25.780 | 25.780 | 17.924 | 2,437,646 |
| 2024-08-30 | 26.000 | 26.850 | 25.870 | 26.470 | 18.404 | 3,574,726 |
| 2024-08-29 | 25.330 | 26.180 | 25.120 | 25.950 | 18.042 | 2,768,803 |
| 2024-08-28 | 25.300 | 25.660 | 25.150 | 25.330 | 17.611 | 1,472,956 |
| 2024-08-27 | 25.610 | 25.990 | 25.360 | 25.390 | 17.653 | 1,593,382 |
| 2024-08-26 | 25.200 | 25.800 | 25.080 | 25.600 | 17.799 | 2,238,597 |
| 2024-08-23 | 25.750 | 25.930 | 25.060 | 25.210 | 17.528 | 2,316,092 |
| 2024-08-22 | 26.360 | 26.450 | 25.660 | 25.720 | 17.882 | 2,003,128 |
| 2024-08-21 | 25.810 | 26.600 | 25.740 | 26.340 | 18.313 | 2,409,706 |
| 2024-08-20 | 26.380 | 26.630 | 25.670 | 25.910 | 18.014 | 2,762,314 |
| 2024-08-19 | 26.460 | 26.880 | 26.340 | 26.440 | 18.383 | 2,686,082 |
| 2024-08-16 | 26.610 | 26.970 | 26.550 | 26.600 | 18.494 | 2,949,311 |
| 2024-08-15 | 26.900 | 26.990 | 26.400 | 26.680 | 18.550 | 3,710,446 |
| 2024-08-14 | 26.460 | 27.350 | 26.400 | 27.040 | 18.800 | 5,361,580 |
| 2024-08-13 | 26.220 | 26.560 | 26.160 | 26.560 | 18.466 | 2,863,634 |
| 2024-08-12 | 26.650 | 26.660 | 26.100 | 26.340 | 18.313 | 3,026,172 |
| 2024-08-09 | 27.280 | 27.350 | 26.550 | 26.680 | 18.550 | 5,086,648 |
| 2024-08-08 | 27.700 | 28.130 | 27.170 | 27.180 | 18.897 | 8,540,919 |
| 2024-08-07 | 30.000 | 30.500 | 28.620 | 28.620 | 19.898 | 13,323,819 |
| 2024-08-06 | 36.800 | 36.910 | 31.280 | 31.800 | 22.109 | 18,892,297 |
| 2024-08-05 | 32.000 | 33.550 | 31.830 | 33.550 | 23.326 | 12,602,228 |
| 2024-08-02 | 27.490 | 30.500 | 27.380 | 30.500 | 21.205 | 7,334,892 |
| 2024-08-01 | 27.550 | 27.980 | 27.290 | 27.730 | 19.280 | 3,621,451 |
| 2024-07-31 | 26.200 | 28.650 | 26.010 | 28.000 | 19.467 | 5,235,540 |
| 2024-07-30 | 26.100 | 26.780 | 25.860 | 26.370 | 18.334 | 2,448,577 |
| 2024-07-29 | 25.700 | 26.490 | 25.470 | 26.200 | 18.216 | 2,060,917 |
| 2024-07-26 | 25.170 | 26.140 | 25.170 | 25.720 | 17.882 | 1,431,019 |
| 2024-07-25 | 25.260 | 25.550 | 24.950 | 25.170 | 17.500 | 1,245,370 |
| 2024-07-24 | 25.000 | 25.550 | 24.900 | 25.260 | 17.562 | 1,512,383 |
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.