Anji Microelectronics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 245.00 | 249.68 | 243.62 | 248.81 | 248.81 | 3,473,584 |
| 2026-04-21 | 248.00 | 248.58 | 241.01 | 245.41 | 245.41 | 2,838,137 |
| 2026-04-20 | 245.03 | 248.60 | 240.50 | 246.29 | 246.29 | 4,103,841 |
| 2026-04-17 | 254.00 | 254.60 | 244.10 | 245.00 | 245.00 | 3,514,775 |
| 2026-04-16 | 252.11 | 254.66 | 248.48 | 253.45 | 253.45 | 3,570,420 |
| 2026-04-15 | 267.00 | 268.33 | 251.06 | 251.85 | 251.85 | 3,085,919 |
| 2026-04-14 | 258.80 | 266.60 | 257.90 | 261.80 | 261.80 | 2,527,653 |
| 2026-04-13 | 263.20 | 265.00 | 254.08 | 255.28 | 255.28 | 2,886,675 |
| 2026-04-10 | 269.90 | 273.66 | 264.40 | 265.27 | 265.27 | 2,418,210 |
| 2026-04-09 | 265.00 | 272.00 | 262.03 | 268.72 | 268.72 | 2,666,219 |
| 2026-04-08 | 260.18 | 268.55 | 256.32 | 268.10 | 268.10 | 3,307,589 |
| 2026-04-07 | 254.07 | 258.49 | 252.20 | 252.57 | 252.57 | 1,442,031 |
| 2026-04-03 | 251.90 | 257.67 | 249.51 | 254.10 | 254.10 | 2,240,323 |
| 2026-04-02 | 253.51 | 257.33 | 247.00 | 250.26 | 250.26 | 1,932,265 |
| 2026-04-01 | 258.49 | 259.86 | 251.80 | 253.50 | 253.50 | 2,396,589 |
| 2026-03-31 | 254.64 | 258.35 | 248.88 | 250.68 | 250.68 | 3,130,296 |
| 2026-03-30 | 244.44 | 260.88 | 242.61 | 258.44 | 258.44 | 5,681,618 |
| 2026-03-27 | 234.00 | 250.58 | 233.67 | 247.10 | 247.10 | 4,711,871 |
| 2026-03-26 | 235.87 | 236.47 | 228.03 | 229.99 | 229.99 | 1,990,969 |
| 2026-03-25 | 232.00 | 240.73 | 230.00 | 235.22 | 235.22 | 2,866,236 |
| 2026-03-24 | 223.86 | 229.72 | 218.70 | 229.18 | 229.18 | 3,611,585 |
| 2026-03-23 | 227.00 | 230.00 | 218.78 | 219.46 | 219.46 | 3,420,670 |
| 2026-03-20 | 234.02 | 237.97 | 232.28 | 232.28 | 232.28 | 2,543,872 |
| 2026-03-19 | 239.00 | 239.90 | 232.10 | 233.36 | 233.36 | 3,105,881 |
| 2026-03-18 | 239.35 | 245.28 | 235.03 | 243.80 | 243.80 | 2,716,900 |
| 2026-03-17 | 241.20 | 243.41 | 234.51 | 234.66 | 234.66 | 2,040,107 |
| 2026-03-16 | 236.78 | 241.97 | 229.30 | 240.55 | 240.55 | 3,300,924 |
| 2026-03-13 | 241.20 | 244.46 | 236.15 | 236.78 | 236.78 | 3,083,369 |
| 2026-03-12 | 247.00 | 248.29 | 241.01 | 243.70 | 243.70 | 1,744,517 |
| 2026-03-11 | 247.00 | 250.94 | 244.44 | 245.76 | 245.76 | 2,399,958 |
| 2026-03-10 | 248.00 | 252.00 | 244.03 | 249.30 | 249.30 | 2,290,053 |
| 2026-03-09 | 242.01 | 245.77 | 234.00 | 244.92 | 244.92 | 2,881,518 |
| 2026-03-06 | 248.00 | 250.88 | 247.00 | 247.30 | 247.30 | 1,653,714 |
| 2026-03-05 | 253.00 | 254.70 | 246.50 | 249.00 | 249.00 | 2,421,148 |
| 2026-03-04 | 250.53 | 255.45 | 245.05 | 247.50 | 247.50 | 3,130,324 |
| 2026-03-03 | 263.88 | 267.48 | 246.98 | 249.33 | 249.33 | 4,664,139 |
| 2026-03-02 | 261.58 | 270.55 | 261.10 | 264.00 | 264.00 | 3,220,865 |
| 2026-02-27 | 278.28 | 279.69 | 267.87 | 268.47 | 268.47 | 3,599,260 |
| 2026-02-26 | 280.00 | 283.59 | 272.02 | 282.80 | 282.80 | 2,862,441 |
| 2026-02-25 | 270.95 | 284.00 | 266.20 | 278.00 | 278.00 | 3,406,735 |
| 2026-02-24 | 266.00 | 274.66 | 263.20 | 271.40 | 271.40 | 2,477,301 |
| 2026-02-13 | 264.31 | 272.12 | 262.01 | 264.93 | 264.93 | 2,237,512 |
| 2026-02-12 | 267.00 | 268.38 | 261.87 | 267.99 | 267.99 | 2,317,768 |
| 2026-02-11 | 264.00 | 267.49 | 261.38 | 266.06 | 266.06 | 2,242,132 |
| 2026-02-10 | 266.00 | 267.00 | 261.00 | 264.63 | 264.63 | 2,782,118 |
| 2026-02-09 | 266.02 | 267.99 | 261.55 | 266.00 | 266.00 | 2,518,446 |
| 2026-02-06 | 260.14 | 269.62 | 257.58 | 261.20 | 261.20 | 2,420,875 |
| 2026-02-05 | 256.00 | 264.50 | 252.77 | 260.13 | 260.13 | 2,662,745 |
| 2026-02-04 | 262.00 | 265.70 | 256.67 | 260.42 | 260.42 | 2,321,561 |
| 2026-02-03 | 263.00 | 266.50 | 258.08 | 265.73 | 265.73 | 2,575,148 |
| 2026-02-02 | 266.00 | 269.38 | 257.80 | 258.46 | 258.46 | 3,367,764 |
| 2026-01-30 | 267.72 | 273.00 | 259.00 | 269.77 | 269.77 | 4,027,033 |
| 2026-01-29 | 284.87 | 286.01 | 267.10 | 268.01 | 268.01 | 5,887,694 |
| 2026-01-28 | 297.60 | 299.90 | 286.72 | 293.88 | 293.88 | 3,494,262 |
| 2026-01-27 | 284.58 | 301.00 | 284.58 | 295.01 | 295.01 | 4,292,781 |
| 2026-01-26 | 290.00 | 293.00 | 282.00 | 284.57 | 284.57 | 2,944,259 |
| 2026-01-23 | 282.05 | 294.80 | 275.50 | 294.80 | 294.80 | 4,218,402 |
| 2026-01-22 | 296.00 | 297.31 | 282.08 | 284.86 | 284.86 | 3,185,726 |
| 2026-01-21 | 282.36 | 291.65 | 282.36 | 288.65 | 288.65 | 3,490,427 |
| 2026-01-20 | 290.50 | 297.84 | 282.18 | 286.91 | 286.91 | 3,561,463 |
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.