Singapore markets close in 1 hour 48 minutes
Straits Times Index
3,334.64 +4.63 (+0.14%) Nikkei
38,703.51 +213.34 (+0.55%) Hang Seng
18,436.00 +11.04 (+0.06%) FTSE 100
8,246.95 0.00 (0.00%) Bitcoin USD
70,949.70 -236.58 (-0.33%) CMC Crypto 200
1,518.13 -6.67 (-0.44%)
ANBANG SAVE-GUARD GROUP CO LTD (603373.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 02:56PM CST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 30.17 | 30.33 | 28.23 | 28.78 | 28.78 | 2,439,380 |
| 05 Jun 2024 | 30.30 | 30.59 | 30.00 | 30.33 | 30.33 | 1,162,688 |
| 04 Jun 2024 | 31.50 | 31.50 | 30.00 | 30.59 | 30.59 | 1,780,563 |
| 04 Jun 2024 | 0.5 Dividend | |||||
| 03 Jun 2024 | 32.40 | 32.79 | 31.70 | 32.00 | 31.50 | 1,868,300 |
| 31 May 2024 | 31.92 | 32.68 | 31.92 | 32.37 | 31.86 | 1,605,200 |
| 30 May 2024 | 32.03 | 32.49 | 31.65 | 31.88 | 31.38 | 1,555,200 |
| 29 May 2024 | 31.64 | 33.10 | 31.64 | 32.52 | 32.01 | 2,325,800 |
| 28 May 2024 | 32.40 | 32.57 | 31.63 | 31.63 | 31.14 | 1,594,788 |
| 27 May 2024 | 32.99 | 33.24 | 31.71 | 32.58 | 32.07 | 2,046,753 |
| 24 May 2024 | 34.02 | 34.37 | 32.52 | 32.90 | 32.39 | 3,557,144 |
| 23 May 2024 | 35.74 | 36.00 | 34.53 | 34.70 | 34.16 | 3,574,152 |
| 22 May 2024 | 34.72 | 36.59 | 34.45 | 35.74 | 35.18 | 5,126,864 |
| 21 May 2024 | 35.00 | 35.21 | 34.54 | 34.85 | 34.31 | 2,845,016 |
| 20 May 2024 | 34.33 | 35.86 | 34.27 | 35.46 | 34.91 | 5,452,346 |
| 17 May 2024 | 33.50 | 34.78 | 32.86 | 34.44 | 33.90 | 4,581,777 |
| 16 May 2024 | 32.75 | 33.50 | 32.71 | 32.83 | 32.32 | 2,171,688 |
| 15 May 2024 | 33.11 | 33.48 | 32.50 | 32.75 | 32.24 | 2,159,794 |
| 14 May 2024 | 32.83 | 33.25 | 32.42 | 33.11 | 32.59 | 2,032,993 |
| 13 May 2024 | 33.40 | 33.40 | 32.00 | 32.55 | 32.04 | 2,546,959 |
| 10 May 2024 | 35.30 | 35.40 | 33.03 | 33.57 | 33.05 | 4,027,695 |
| 09 May 2024 | 34.80 | 35.50 | 34.40 | 35.41 | 34.86 | 3,237,713 |
| 08 May 2024 | 35.78 | 35.99 | 35.01 | 35.07 | 34.52 | 3,839,913 |
| 07 May 2024 | 34.77 | 36.64 | 34.54 | 36.60 | 36.03 | 6,656,056 |
| 06 May 2024 | 34.72 | 34.99 | 34.50 | 34.89 | 34.34 | 3,294,677 |
| 30 Apr 2024 | 35.72 | 35.72 | 34.00 | 34.22 | 33.69 | 4,643,482 |
| 29 Apr 2024 | 35.73 | 36.00 | 34.83 | 35.82 | 35.26 | 5,986,964 |
| 26 Apr 2024 | 34.99 | 36.65 | 34.39 | 36.08 | 35.52 | 8,451,430 |
| 25 Apr 2024 | 35.10 | 36.33 | 34.31 | 34.61 | 34.07 | 7,885,598 |
| 24 Apr 2024 | 31.70 | 35.31 | 31.50 | 35.31 | 34.76 | 7,007,644 |
| 23 Apr 2024 | 31.61 | 32.41 | 31.61 | 32.10 | 31.60 | 3,060,428 |
| 22 Apr 2024 | 33.10 | 33.10 | 31.00 | 31.61 | 31.12 | 4,062,088 |
| 19 Apr 2024 | 32.00 | 33.66 | 32.00 | 33.48 | 32.96 | 5,486,148 |
| 18 Apr 2024 | 31.78 | 33.25 | 31.77 | 32.22 | 31.72 | 5,020,774 |
| 17 Apr 2024 | 29.89 | 31.74 | 29.89 | 31.62 | 31.13 | 4,563,806 |
| 16 Apr 2024 | 32.40 | 32.40 | 29.58 | 29.58 | 29.12 | 4,263,670 |
| 15 Apr 2024 | 32.87 | 34.12 | 31.52 | 32.87 | 32.36 | 4,262,026 |
| 12 Apr 2024 | 34.49 | 34.97 | 32.64 | 32.72 | 32.21 | 5,968,163 |
| 11 Apr 2024 | 36.35 | 36.64 | 34.53 | 34.98 | 34.43 | 4,506,381 |
| 10 Apr 2024 | 37.01 | 38.02 | 35.36 | 37.53 | 36.94 | 6,410,955 |
| 09 Apr 2024 | 36.36 | 38.18 | 36.01 | 37.94 | 37.35 | 6,480,589 |
| 08 Apr 2024 | 35.60 | 36.38 | 35.40 | 36.29 | 35.72 | 4,684,965 |
| 03 Apr 2024 | 36.00 | 37.18 | 35.13 | 35.87 | 35.31 | 6,028,339 |
| 02 Apr 2024 | 37.39 | 38.47 | 36.55 | 36.85 | 36.27 | 8,343,979 |
| 01 Apr 2024 | 37.25 | 38.14 | 36.66 | 37.40 | 36.82 | 8,971,249 |
| 29 Mar 2024 | 38.58 | 40.50 | 38.52 | 38.52 | 37.92 | 13,084,010 |
| 28 Mar 2024 | 44.00 | 46.63 | 40.88 | 42.80 | 42.13 | 17,470,970 |
| 27 Mar 2024 | 40.00 | 43.20 | 37.89 | 43.20 | 42.53 | 16,201,380 |
| 26 Mar 2024 | 34.78 | 39.27 | 34.42 | 39.27 | 38.66 | 11,231,830 |
| 25 Mar 2024 | 36.08 | 37.76 | 35.10 | 35.70 | 35.14 | 7,455,348 |
| 22 Mar 2024 | 36.33 | 36.47 | 34.58 | 35.01 | 34.46 | 8,112,697 |
| 21 Mar 2024 | 36.31 | 41.51 | 35.68 | 37.52 | 36.93 | 13,315,140 |
| 20 Mar 2024 | 35.96 | 37.82 | 35.33 | 37.82 | 37.23 | 13,726,030 |
| 19 Mar 2024 | 31.88 | 34.38 | 31.88 | 34.38 | 33.84 | 2,939,563 |
| 18 Mar 2024 | 30.67 | 31.60 | 30.36 | 31.25 | 30.76 | 5,733,716 |
| 15 Mar 2024 | 29.60 | 29.92 | 29.10 | 29.81 | 29.34 | 2,395,180 |
| 14 Mar 2024 | 30.20 | 30.36 | 29.21 | 29.75 | 29.29 | 3,815,647 |
| 13 Mar 2024 | 29.39 | 31.64 | 29.03 | 30.09 | 29.62 | 6,989,744 |
| 12 Mar 2024 | 29.20 | 29.45 | 28.69 | 29.45 | 28.99 | 3,122,533 |
| 11 Mar 2024 | 28.48 | 28.80 | 28.25 | 28.76 | 28.31 | 2,648,761 |
| 08 Mar 2024 | 29.20 | 29.39 | 28.24 | 28.67 | 28.22 | 3,918,261 |
| 07 Mar 2024 | 29.15 | 30.98 | 29.03 | 29.65 | 29.19 | 6,213,079 |
| 06 Mar 2024 | 28.18 | 30.30 | 28.18 | 28.88 | 28.43 | 3,860,120 |
| 05 Mar 2024 | 28.03 | 28.77 | 27.63 | 28.20 | 27.76 | 3,146,243 |
| 04 Mar 2024 | 28.51 | 28.78 | 27.59 | 28.09 | 27.65 | 2,442,351 |
| 01 Mar 2024 | 28.82 | 29.12 | 28.11 | 28.51 | 28.06 | 2,631,956 |
| 29 Feb 2024 | 27.30 | 28.73 | 27.13 | 28.65 | 28.20 | 3,898,907 |
| 28 Feb 2024 | 30.55 | 31.20 | 27.49 | 27.69 | 27.26 | 6,215,690 |
| 27 Feb 2024 | 29.60 | 30.59 | 29.54 | 30.40 | 29.92 | 4,712,351 |
| 26 Feb 2024 | 29.47 | 30.39 | 29.31 | 29.94 | 29.47 | 3,784,539 |
| 23 Feb 2024 | 28.95 | 29.85 | 28.72 | 29.73 | 29.27 | 4,549,231 |
| 22 Feb 2024 | 28.22 | 29.69 | 28.19 | 29.07 | 28.62 | 3,656,227 |
| 21 Feb 2024 | 27.83 | 29.50 | 27.70 | 28.52 | 28.07 | 5,365,174 |
| 20 Feb 2024 | 27.18 | 29.50 | 26.77 | 28.38 | 27.94 | 4,611,676 |
| 19 Feb 2024 | 26.65 | 27.68 | 26.51 | 27.50 | 27.07 | 3,942,157 |
| 08 Feb 2024 | 25.90 | 26.78 | 25.28 | 26.75 | 26.33 | 4,365,394 |
| 07 Feb 2024 | 26.43 | 27.16 | 25.11 | 25.45 | 25.05 | 4,535,223 |
| 06 Feb 2024 | 24.50 | 27.50 | 23.49 | 26.51 | 26.10 | 5,063,675 |
| 05 Feb 2024 | 27.27 | 27.62 | 25.48 | 25.48 | 25.08 | 4,794,779 |
| 02 Feb 2024 | 30.89 | 31.37 | 27.86 | 28.31 | 27.87 | 5,524,828 |
| 01 Feb 2024 | 31.37 | 31.88 | 30.52 | 30.95 | 30.47 | 3,423,499 |
| 31 Jan 2024 | 32.00 | 33.50 | 30.36 | 31.39 | 30.90 | 5,337,833 |
| 30 Jan 2024 | 35.80 | 35.80 | 33.49 | 33.49 | 32.97 | 6,095,348 |
| 29 Jan 2024 | 39.16 | 41.38 | 37.20 | 37.21 | 36.63 | 8,256,790 |
| 26 Jan 2024 | 37.07 | 38.20 | 36.70 | 37.73 | 37.14 | 6,425,165 |
| 25 Jan 2024 | 37.00 | 37.80 | 35.62 | 37.23 | 36.65 | 6,822,165 |
| 24 Jan 2024 | 35.90 | 39.00 | 35.20 | 37.65 | 37.06 | 7,212,639 |
| 23 Jan 2024 | 35.00 | 36.89 | 35.00 | 36.28 | 35.71 | 4,784,766 |
| 22 Jan 2024 | 36.00 | 37.37 | 34.89 | 35.19 | 34.64 | 4,653,022 |
| 19 Jan 2024 | 38.72 | 38.72 | 35.88 | 36.00 | 35.44 | 6,643,154 |
| 18 Jan 2024 | 37.50 | 40.34 | 37.29 | 39.01 | 38.40 | 6,690,880 |
| 17 Jan 2024 | 38.99 | 41.03 | 38.01 | 38.58 | 37.98 | 5,741,533 |
| 16 Jan 2024 | 38.51 | 39.77 | 37.67 | 39.45 | 38.83 | 5,305,194 |
| 15 Jan 2024 | 40.15 | 40.85 | 38.55 | 38.79 | 38.18 | 4,345,196 |
| 12 Jan 2024 | 41.85 | 42.26 | 39.88 | 40.00 | 39.38 | 4,581,373 |
| 11 Jan 2024 | 39.79 | 43.00 | 39.79 | 42.01 | 41.35 | 7,144,444 |
| 10 Jan 2024 | 42.00 | 42.60 | 40.10 | 40.58 | 39.95 | 6,142,736 |
| 09 Jan 2024 | 42.80 | 43.79 | 41.42 | 42.62 | 41.95 | 7,187,713 |
| 08 Jan 2024 | 48.00 | 48.40 | 43.58 | 43.58 | 42.90 | 8,478,126 |
| 05 Jan 2024 | 49.00 | 49.99 | 47.21 | 48.42 | 47.66 | 9,347,924 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.