Anji Microelectronics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	153.76	157.66	152.70	155.22	155.22	2,831,765
2025-07-23	150.08	155.20	148.68	154.10	154.10	3,585,788
2025-07-22	147.54	151.53	146.49	150.01	150.01	3,058,213
2025-07-21	147.90	148.88	146.08	147.54	147.54	1,497,027
2025-07-18	146.73	149.28	146.29	147.90	147.90	1,756,316
2025-07-17	147.01	147.50	143.00	146.70	146.70	3,072,972
2025-07-16	146.58	148.80	146.28	147.31	147.31	1,692,719
2025-07-15	149.10	151.71	146.16	146.64	146.64	3,110,295
2025-07-14	148.17	150.60	146.85	149.72	149.72	2,194,022
2025-07-11	148.08	150.85	147.33	148.17	148.17	2,156,007
2025-07-10	147.94	148.58	146.60	148.08	148.08	2,007,167
2025-07-09	153.36	153.36	147.51	147.90	147.90	4,685,787
2025-07-08	152.50	158.04	152.50	153.89	153.89	2,785,456
2025-07-07	155.30	156.79	151.60	152.27	152.27	2,737,849
2025-07-04	153.68	161.00	151.10	155.90	155.90	3,152,981
2025-07-03	153.98	155.06	152.22	153.66	153.66	2,711,279
2025-07-02	157.38	158.00	151.78	153.98	153.98	4,269,800
2025-07-01	154.17	161.00	153.40	159.40	159.40	5,732,535
2025-06-30	144.80	152.14	144.80	151.80	151.80	4,064,144
2025-06-27	143.59	145.33	141.88	144.38	144.38	1,853,505
2025-06-26	143.01	145.38	141.60	142.36	142.36	2,061,725
2025-06-25	143.40	143.99	140.60	143.88	143.88	2,381,587
2025-06-24	139.04	144.37	137.38	143.50	143.50	2,706,899
2025-06-23	137.71	145.45	137.60	138.75	138.75	3,848,130
2025-06-20	137.33	139.68	136.60	138.35	138.35	1,473,188
2025-06-19	135.10	138.00	134.51	138.00	138.00	2,237,025
2025-06-18	133.50	137.48	133.36	135.56	135.56	2,057,624
2025-06-17	136.17	137.58	133.08	133.81	133.81	2,326,213
2025-06-16	140.44	142.29	133.10	136.98	136.98	5,035,933
2025-06-13	139.00	143.45	138.58	141.49	141.49	4,317,766
2025-06-12	141.91	143.00	139.38	140.64	140.64	2,714,215
2025-06-11	136.65	142.78	135.14	142.62	142.62	3,403,117
2025-06-10	139.72	140.32	133.45	136.62	136.62	3,554,658
2025-06-09	138.92	141.43	138.46	139.25	139.25	2,198,359
2025-06-06	138.48	140.72	136.32	139.62	139.62	2,598,657
2025-06-05	134.77	139.12	134.54	138.48	138.48	2,649,640
2025-06-04	136.48	137.18	134.38	134.51	134.51	2,550,932
2025-06-03	130.78	137.92	130.63	137.18	137.18	4,030,452
2025-05-30	133.08	134.22	130.77	131.11	131.11	2,042,547
2025-05-29	132.06	134.58	130.38	133.66	133.66	2,848,116
2025-05-28	132.87	134.15	130.68	132.06	132.06	1,569,214
2025-05-27	132.95	134.46	130.00	132.29	132.29	2,856,171
2025-05-26	133.80	135.53	132.32	132.97	132.97	1,908,927
2025-05-23	132.33	135.55	132.27	133.85	133.85	2,166,270
2025-05-22	135.08	136.35	133.11	133.31	133.31	1,990,244
2025-05-21	135.84	136.15	134.05	135.75	135.75	2,041,728
2025-05-20	137.20	138.67	135.54	135.75	135.75	1,900,069
2025-05-19	137.92	139.42	133.85	137.20	137.20	2,788,403
2025-05-16	137.32	141.35	136.65	137.92	137.92	3,040,733
2025-05-15	139.58	142.04	136.62	137.31	137.31	2,451,049
2025-05-14	138.85	141.02	137.78	139.27	139.27	2,461,856
2025-05-13	141.92	142.31	137.15	138.62	138.62	2,966,427
2025-05-12	141.54	142.45	138.75	140.75	140.75	2,623,472
2025-05-09	142.70	144.32	139.53	141.52	141.52	2,950,862
2025-05-08	142.15	146.21	140.22	143.95	143.95	3,100,112
2025-05-07	144.62	146.92	141.50	142.12	142.12	3,223,599
2025-05-06	142.77	148.11	141.13	144.85	144.85	5,084,887
2025-04-30	139.46	142.20	137.22	142.08	142.08	4,073,590
2025-04-29	132.31	139.23	131.92	139.08	139.08	7,224,804
2025-04-28	129.29	129.91	126.93	129.15	129.15	1,676,953

← NewerPage 6 of 21 · 1,218 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.