Anji Microelectronics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 229.00 | 263.00 | 213.88 | 262.00 | 262.00 | 12,576,518 |
| 2026-07-20 | 245.00 | 248.00 | 217.30 | 224.58 | 224.58 | 11,679,459 |
| 2026-07-17 | 250.10 | 259.49 | 239.06 | 239.06 | 239.06 | 11,036,352 |
| 2026-07-16 | 273.33 | 279.00 | 253.03 | 256.53 | 256.53 | 11,589,243 |
| 2026-07-15 | 306.99 | 315.00 | 278.79 | 283.00 | 283.00 | 11,277,100 |
| 2026-07-14 | 297.38 | 302.00 | 271.14 | 293.50 | 293.50 | 13,055,678 |
| 2026-07-13 | 305.00 | 321.87 | 295.03 | 297.58 | 297.58 | 11,415,353 |
| 2026-07-10 | 344.00 | 362.49 | 312.50 | 312.80 | 312.80 | 14,006,155 |
| 2026-07-09 | 326.03 | 346.50 | 309.00 | 343.90 | 343.90 | 13,514,402 |
| 2026-07-08 | 300.90 | 323.80 | 284.24 | 316.09 | 316.09 | 12,008,099 |
| 2026-07-07 | 283.46 | 306.70 | 283.00 | 300.02 | 300.02 | 9,447,535 |
| 2026-07-06 | 291.80 | 303.90 | 281.82 | 289.35 | 289.35 | 11,699,409 |
| 2026-07-03 | 295.00 | 301.98 | 277.30 | 284.31 | 284.31 | 12,670,799 |
| 2026-07-02 | 308.00 | 322.00 | 290.17 | 301.40 | 301.40 | 13,083,822 |
| 2026-07-01 | 326.22 | 366.00 | 317.21 | 322.60 | 322.60 | 16,733,470 |
| 2026-06-30 | 306.37 | 339.98 | 303.02 | 339.46 | 339.46 | 13,486,763 |
| 2026-06-29 | 282.80 | 309.80 | 280.18 | 304.80 | 304.80 | 15,496,061 |
| 2026-06-26 | 262.31 | 281.00 | 258.80 | 274.48 | 274.48 | 11,628,310 |
| 2026-06-25 | 270.00 | 272.80 | 257.57 | 268.55 | 268.55 | 11,406,093 |
| 2026-06-24 | 243.23 | 268.78 | 239.86 | 264.30 | 264.30 | 12,523,238 |
| 2026-06-23 | 254.99 | 255.84 | 241.80 | 246.10 | 246.10 | 9,033,037 |
| 2026-06-22 | 251.19 | 259.22 | 243.32 | 257.20 | 257.20 | 11,021,388 |
| 2026-06-18 | 244.42 | 250.68 | 242.50 | 245.99 | 245.99 | 10,173,279 |
| 2026-06-17 | 228.00 | 245.62 | 226.45 | 245.62 | 245.62 | 11,163,888 |
| 2026-06-16 | 235.33 | 238.80 | 227.24 | 232.88 | 232.88 | 10,230,788 |
| 2026-06-15 | 225.00 | 233.80 | 220.66 | 233.67 | 233.67 | 9,477,697 |
| 2026-06-12 | 240.30 | 244.20 | 223.00 | 225.00 | 225.00 | 13,798,359 |
| 2026-06-11 | 214.20 | 232.95 | 214.15 | 230.45 | 230.45 | 12,659,509 |
| 2026-06-10 | 210.16 | 221.00 | 210.13 | 216.40 | 216.40 | 7,786,153 |
| 2026-06-09 | 203.82 | 216.65 | 202.31 | 214.82 | 214.32 | 7,634,842 |
| 2026-06-08 | 196.15 | 206.34 | 196.15 | 199.83 | 199.37 | 6,601,676 |
| 2026-06-05 | 214.31 | 221.75 | 208.85 | 210.00 | 209.51 | 7,335,322 |
| 2026-06-04 | 208.23 | 219.83 | 207.78 | 217.38 | 216.87 | 7,058,256 |
| 2026-06-03 | 275.00 | 287.77 | 273.02 | 279.00 | 278.35 | 6,162,023 |
| 2026-06-02 | 271.00 | 280.89 | 267.33 | 274.18 | 274.18 | 5,754,544 |
| 2026-06-01 | 286.66 | 288.29 | 267.20 | 268.00 | 268.00 | 6,476,907 |
| 2026-05-29 | 303.75 | 305.80 | 281.03 | 284.23 | 284.23 | 7,942,864 |
| 2026-05-28 | 309.00 | 311.00 | 294.53 | 303.00 | 303.00 | 8,909,097 |
| 2026-05-27 | 338.00 | 348.50 | 312.50 | 312.88 | 312.88 | 8,775,564 |
| 2026-05-26 | 335.72 | 339.59 | 316.20 | 339.30 | 339.30 | 8,074,627 |
| 2026-05-25 | 311.00 | 344.02 | 301.21 | 329.22 | 329.22 | 9,330,695 |
| 2026-05-22 | 309.00 | 314.80 | 296.08 | 311.19 | 311.19 | 8,423,517 |
| 2026-05-21 | 328.00 | 344.20 | 303.77 | 304.79 | 304.79 | 11,844,201 |
| 2026-05-20 | 303.00 | 330.44 | 302.10 | 323.84 | 323.84 | 9,833,255 |
| 2026-05-19 | 286.00 | 305.88 | 278.10 | 304.00 | 304.00 | 8,508,888 |
| 2026-05-18 | 283.82 | 303.88 | 283.65 | 288.56 | 288.56 | 8,522,691 |
| 2026-05-15 | 269.00 | 290.05 | 259.19 | 276.80 | 276.80 | 8,732,618 |
| 2026-05-14 | 289.99 | 290.00 | 270.34 | 271.00 | 271.00 | 7,513,495 |
| 2026-05-13 | 269.00 | 290.13 | 268.03 | 287.00 | 287.00 | 7,776,460 |
| 2026-05-12 | 270.10 | 274.34 | 263.44 | 271.50 | 271.50 | 5,913,653 |
| 2026-05-11 | 260.86 | 276.88 | 260.86 | 270.20 | 270.20 | 6,877,253 |
| 2026-05-08 | 261.62 | 261.68 | 252.26 | 256.00 | 256.00 | 4,763,526 |
| 2026-05-07 | 262.99 | 266.99 | 257.33 | 266.01 | 266.01 | 5,416,976 |
| 2026-05-06 | 260.00 | 271.63 | 255.20 | 259.85 | 259.85 | 7,375,133 |
| 2026-04-30 | 243.50 | 254.98 | 241.80 | 250.20 | 250.20 | 6,732,631 |
| 2026-04-29 | 246.50 | 249.00 | 230.13 | 244.94 | 244.94 | 11,563,303 |
| 2026-04-28 | 254.20 | 264.40 | 246.81 | 257.90 | 257.90 | 5,627,156 |
| 2026-04-27 | 249.24 | 260.00 | 246.33 | 256.20 | 256.20 | 5,302,488 |
| 2026-04-24 | 244.77 | 249.49 | 241.60 | 246.12 | 246.12 | 3,881,421 |
| 2026-04-23 | 250.70 | 252.48 | 240.05 | 244.77 | 244.77 | 3,824,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.5460 CNY |
| 2022-05-25 | 0.4466 CNY |
| 2021-06-07 | 0.3000 CNY |
| 2020-07-03 | 0.3800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.