Anji Microelectronics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 191.20 | 192.68 | 187.36 | 189.00 | 189.00 | 3,245,051 |
| 2026-10-20 | 187.27 | 192.73 | 185.69 | 189.32 | 189.32 | 3,904,971 |
| 2026-10-19 | 186.00 | 194.00 | 185.50 | 188.94 | 188.94 | 5,121,001 |
| 2026-10-16 | 187.81 | 191.95 | 185.88 | 188.00 | 188.00 | 4,720,657 |
| 2026-10-15 | 182.54 | 188.00 | 181.00 | 184.90 | 184.90 | 5,365,185 |
| 2026-10-14 | 197.10 | 199.69 | 190.50 | 192.33 | 192.33 | 3,733,663 |
| 2026-10-13 | 191.89 | 202.40 | 188.20 | 198.12 | 198.12 | 5,292,427 |
| 2026-10-12 | 199.80 | 204.50 | 195.60 | 198.60 | 198.60 | 3,398,260 |
| 2026-10-09 | 202.17 | 203.30 | 192.16 | 201.40 | 201.40 | 6,070,561 |
| 2026-10-08 | 211.50 | 215.52 | 202.02 | 204.21 | 204.21 | 5,479,576 |
| 2026-09-30 | 218.06 | 218.22 | 207.13 | 211.00 | 211.00 | 4,598,221 |
| 2026-09-29 | 215.90 | 215.90 | 210.17 | 214.22 | 214.22 | 4,013,711 |
| 2026-09-28 | 223.50 | 226.99 | 214.55 | 214.90 | 214.90 | 4,829,456 |
| 2026-09-24 | 230.05 | 231.50 | 225.02 | 225.66 | 225.66 | 3,061,766 |
| 2026-09-23 | 233.33 | 234.82 | 231.11 | 232.40 | 232.40 | 3,338,971 |
| 2026-09-22 | 235.66 | 238.55 | 231.38 | 232.88 | 232.88 | 5,428,242 |
| 2026-09-21 | 235.80 | 237.99 | 231.00 | 232.90 | 232.90 | 4,726,074 |
| 2026-09-18 | 233.50 | 237.18 | 230.05 | 234.80 | 234.80 | 5,896,685 |
| 2026-09-17 | 226.50 | 233.33 | 223.66 | 230.00 | 230.00 | 5,739,615 |
| 2026-09-16 | 218.90 | 228.10 | 217.02 | 227.50 | 227.50 | 5,291,704 |
| 2026-09-15 | 215.00 | 223.00 | 213.30 | 218.95 | 218.95 | 4,126,510 |
| 2026-09-14 | 216.00 | 218.65 | 212.50 | 215.80 | 215.80 | 3,301,105 |
| 2026-09-11 | 219.01 | 219.96 | 213.57 | 219.00 | 219.00 | 3,603,652 |
| 2026-09-10 | 226.00 | 227.08 | 222.31 | 222.58 | 222.58 | 2,407,969 |
| 2026-09-09 | 229.00 | 229.76 | 225.20 | 226.68 | 226.68 | 3,207,379 |
| 2026-09-08 | 224.00 | 232.00 | 220.40 | 228.99 | 228.99 | 5,853,464 |
| 2026-09-07 | 216.87 | 222.92 | 215.00 | 219.65 | 219.65 | 4,949,014 |
| 2026-09-04 | 225.00 | 226.27 | 210.61 | 212.50 | 212.50 | 6,139,808 |
| 2026-09-03 | 228.10 | 229.44 | 221.18 | 222.64 | 222.64 | 3,544,044 |
| 2026-09-02 | 223.78 | 229.06 | 220.22 | 225.60 | 225.60 | 3,740,204 |
| 2026-09-01 | 237.00 | 237.00 | 226.81 | 227.02 | 227.02 | 5,362,411 |
| 2026-08-31 | 236.98 | 239.00 | 228.85 | 239.00 | 239.00 | 6,501,440 |
| 2026-08-28 | 248.06 | 251.88 | 242.70 | 243.20 | 243.20 | 4,602,447 |
| 2026-08-27 | 239.76 | 251.60 | 238.47 | 248.06 | 248.06 | 7,044,879 |
| 2026-08-26 | 234.00 | 235.34 | 227.27 | 233.80 | 233.80 | 4,817,703 |
| 2026-08-25 | 238.00 | 238.23 | 228.38 | 233.60 | 233.60 | 5,862,626 |
| 2026-08-24 | 241.90 | 243.78 | 231.02 | 242.32 | 242.32 | 6,083,718 |
| 2026-08-21 | 248.98 | 248.98 | 239.20 | 241.07 | 241.07 | 5,287,155 |
| 2026-08-20 | 256.58 | 257.00 | 245.32 | 248.41 | 248.41 | 6,488,846 |
| 2026-08-19 | 264.00 | 272.50 | 247.00 | 248.64 | 248.64 | 10,737,962 |
| 2026-08-18 | 262.00 | 273.85 | 258.66 | 272.98 | 272.98 | 9,342,646 |
| 2026-08-17 | 248.11 | 261.98 | 246.21 | 261.92 | 261.92 | 7,702,019 |
| 2026-08-14 | 246.79 | 251.71 | 243.03 | 248.20 | 248.20 | 5,082,182 |
| 2026-08-13 | 255.00 | 257.50 | 242.00 | 242.50 | 242.50 | 6,149,303 |
| 2026-08-12 | 247.66 | 253.00 | 246.11 | 250.36 | 250.36 | 4,822,361 |
| 2026-08-11 | 249.00 | 255.40 | 243.99 | 246.00 | 246.00 | 5,992,119 |
| 2026-08-10 | 251.00 | 261.80 | 247.00 | 253.08 | 253.08 | 7,941,793 |
| 2026-08-07 | 243.00 | 254.50 | 242.00 | 251.68 | 251.68 | 7,419,782 |
| 2026-08-06 | 235.10 | 251.88 | 231.80 | 244.40 | 244.40 | 9,182,666 |
| 2026-08-05 | 231.54 | 245.67 | 229.94 | 241.09 | 241.09 | 9,057,478 |
| 2026-08-04 | 224.04 | 231.99 | 216.58 | 227.66 | 227.66 | 9,459,818 |
| 2026-08-03 | 235.02 | 237.00 | 215.88 | 216.91 | 216.91 | 9,861,010 |
| 2026-07-31 | 250.00 | 255.84 | 237.38 | 237.38 | 237.38 | 10,624,599 |
| 2026-07-30 | 247.06 | 249.98 | 228.12 | 229.45 | 229.45 | 10,039,923 |
| 2026-07-29 | 248.95 | 257.00 | 231.52 | 254.81 | 254.81 | 10,932,807 |
| 2026-07-28 | 256.50 | 269.63 | 251.00 | 253.00 | 253.00 | 9,561,251 |
| 2026-07-27 | 256.44 | 269.10 | 245.78 | 264.90 | 264.90 | 9,572,400 |
| 2026-07-24 | 240.00 | 260.27 | 235.05 | 256.49 | 256.49 | 9,370,626 |
| 2026-07-23 | 256.00 | 257.96 | 241.20 | 244.13 | 244.13 | 7,395,300 |
| 2026-07-22 | 255.00 | 267.00 | 251.12 | 253.01 | 253.01 | 12,748,342 |
Page 1 of 5 · 243 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.