Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	303.00	308.00	288.41	290.35	290.35	4,320,232
2026-01-16	284.45	302.58	281.00	302.58	302.58	7,354,715
2026-01-15	269.00	283.38	265.65	282.20	282.20	4,960,227
2026-01-14	267.90	277.30	263.19	269.98	269.98	4,901,832
2026-01-13	270.78	277.89	262.30	263.08	263.08	4,365,368
2026-01-12	267.86	279.65	266.10	274.00	274.00	5,776,109
2026-01-09	260.85	269.66	257.07	268.50	268.50	5,506,173
2026-01-08	270.00	274.70	261.55	263.66	263.66	6,597,284
2026-01-07	241.33	281.01	241.33	278.39	278.39	8,670,118
2026-01-06	228.00	241.48	227.00	234.22	234.22	4,177,820
2026-01-05	220.10	228.00	220.00	227.00	227.00	3,125,244
2025-12-31	220.00	224.30	211.31	217.92	217.92	2,620,051
2025-12-30	214.90	218.33	213.66	216.20	216.20	1,992,877
2025-12-29	217.68	220.08	214.00	214.89	214.89	2,068,065
2025-12-26	220.00	222.90	217.60	217.80	217.80	1,819,890
2025-12-25	223.10	224.00	218.70	221.02	221.02	2,038,735
2025-12-24	217.73	224.90	216.02	223.08	223.08	2,995,223
2025-12-23	210.15	223.86	210.15	217.53	217.53	3,710,924
2025-12-22	204.70	214.74	204.22	211.90	211.90	3,418,063
2025-12-19	202.00	207.90	200.50	204.60	204.60	2,690,081
2025-12-18	201.00	203.56	199.79	200.58	200.58	1,726,363
2025-12-17	199.70	203.93	196.10	202.94	202.94	2,191,221
2025-12-16	203.56	205.30	199.09	200.00	200.00	2,345,327
2025-12-15	207.00	212.80	204.00	204.80	204.80	4,279,076
2025-12-12	196.00	212.95	188.80	212.95	212.95	7,496,623
2025-12-11	199.00	203.83	196.51	197.30	197.30	2,315,884
2025-12-10	199.68	200.80	193.21	198.89	198.89	2,430,693
2025-12-09	202.00	205.20	199.30	200.83	200.83	2,163,814
2025-12-08	201.26	206.80	198.01	204.34	204.34	2,461,902
2025-12-05	203.98	204.49	198.33	199.80	199.80	2,415,943
2025-12-04	197.00	206.00	195.50	204.19	204.19	2,956,328
2025-12-03	199.32	199.32	195.67	197.00	197.00	1,571,108
2025-12-02	202.02	203.90	198.35	198.70	198.70	1,690,500
2025-12-01	201.45	204.50	199.01	203.90	203.90	2,643,697
2025-11-28	191.40	202.90	189.50	201.80	201.80	3,535,311
2025-11-27	192.95	197.70	191.51	191.71	191.71	1,946,381
2025-11-26	191.00	195.36	189.66	192.68	192.68	1,904,748
2025-11-25	192.88	194.89	190.11	191.93	191.93	2,209,627
2025-11-24	187.06	192.96	185.30	190.48	190.48	2,659,313
2025-11-21	190.97	190.97	185.08	185.26	185.26	2,961,110
2025-11-20	200.06	202.12	193.00	194.02	194.02	2,340,169
2025-11-19	198.67	200.78	195.66	198.50	198.50	1,801,094
2025-11-18	198.90	204.50	195.00	198.85	198.85	2,749,156
2025-11-17	204.61	208.30	198.51	200.64	200.64	3,014,218
2025-11-14	200.00	208.48	196.30	202.50	202.50	3,592,389
2025-11-13	196.99	204.50	196.00	201.09	201.09	2,848,968
2025-11-12	198.59	201.60	193.33	197.80	197.80	2,318,825
2025-11-11	198.62	206.89	198.62	199.84	199.84	3,519,708
2025-11-10	200.00	205.58	196.18	198.51	198.51	3,831,120
2025-11-07	198.00	200.80	196.00	198.34	198.34	2,757,328
2025-11-06	194.00	201.80	192.75	200.80	200.80	3,923,601
2025-11-05	189.40	193.80	188.98	192.46	192.46	2,502,117
2025-11-04	194.39	196.47	191.00	192.41	192.41	2,845,125
2025-11-03	197.50	197.97	188.33	194.39	194.39	4,312,240
2025-10-31	208.65	209.70	196.26	196.82	196.82	6,730,937
2025-10-30	216.00	219.42	208.60	208.65	208.65	4,604,054
2025-10-29	225.75	225.75	213.20	216.33	216.33	7,163,343
2025-10-28	225.94	230.97	223.10	229.61	229.61	3,343,535
2025-10-27	226.70	234.65	221.01	227.70	227.70	4,245,477
2025-10-24	208.89	223.50	208.11	221.42	221.42	4,777,717

← NewerPage 4 of 21 · 1,212 trading daysOlder →

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.