Anhui Anke BioTech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.950 | 8.100 | 7.930 | 8.010 | 8.010 | 16,415,143 |
| 2026-10-16 | 8.100 | 8.300 | 7.930 | 8.010 | 8.010 | 27,557,697 |
| 2026-10-15 | 8.060 | 8.230 | 8.000 | 8.020 | 8.020 | 19,304,619 |
| 2026-10-14 | 8.200 | 8.230 | 8.130 | 8.160 | 8.160 | 14,125,779 |
| 2026-10-13 | 8.250 | 8.290 | 8.130 | 8.230 | 8.230 | 20,521,168 |
| 2026-10-12 | 8.580 | 8.630 | 8.310 | 8.350 | 8.350 | 21,111,240 |
| 2026-10-09 | 8.330 | 8.540 | 8.200 | 8.530 | 8.530 | 30,217,658 |
| 2026-10-08 | 8.630 | 8.780 | 8.310 | 8.380 | 8.380 | 34,652,141 |
| 2026-09-30 | 8.320 | 8.650 | 8.280 | 8.610 | 8.610 | 43,556,324 |
| 2026-09-29 | 8.350 | 8.470 | 8.260 | 8.320 | 8.320 | 20,801,752 |
| 2026-09-28 | 8.290 | 8.430 | 8.290 | 8.420 | 8.420 | 25,610,531 |
| 2026-09-24 | 8.440 | 8.530 | 8.260 | 8.280 | 8.280 | 23,250,633 |
| 2026-09-23 | 8.540 | 8.630 | 8.450 | 8.460 | 8.460 | 34,314,613 |
| 2026-09-22 | 8.330 | 8.640 | 8.280 | 8.520 | 8.520 | 44,992,039 |
| 2026-09-21 | 8.200 | 8.370 | 8.180 | 8.330 | 8.330 | 26,711,008 |
| 2026-09-18 | 8.100 | 8.230 | 8.100 | 8.160 | 8.160 | 18,109,730 |
| 2026-09-17 | 7.990 | 8.130 | 7.960 | 8.080 | 8.080 | 12,261,372 |
| 2026-09-16 | 7.950 | 8.040 | 7.880 | 8.020 | 8.020 | 9,649,600 |
| 2026-09-15 | 8.060 | 8.070 | 7.950 | 7.960 | 7.960 | 10,633,503 |
| 2026-09-14 | 7.980 | 8.120 | 7.940 | 8.070 | 8.070 | 12,073,781 |
| 2026-09-11 | 8.110 | 8.130 | 7.900 | 7.990 | 7.990 | 22,730,572 |
| 2026-09-10 | 8.210 | 8.240 | 8.140 | 8.140 | 8.140 | 18,032,301 |
| 2026-09-09 | 8.330 | 8.350 | 8.230 | 8.250 | 8.250 | 17,235,510 |
| 2026-09-08 | 8.280 | 8.420 | 8.200 | 8.380 | 8.380 | 20,764,611 |
| 2026-09-07 | 8.250 | 8.310 | 8.140 | 8.280 | 8.280 | 21,965,279 |
| 2026-09-04 | 8.420 | 8.450 | 8.280 | 8.320 | 8.320 | 24,632,859 |
| 2026-09-03 | 8.450 | 8.500 | 8.320 | 8.400 | 8.400 | 21,429,020 |
| 2026-09-02 | 8.600 | 8.630 | 8.420 | 8.460 | 8.460 | 28,330,146 |
| 2026-09-01 | 8.380 | 8.550 | 8.350 | 8.550 | 8.550 | 31,758,666 |
| 2026-08-31 | 8.450 | 8.460 | 8.300 | 8.430 | 8.430 | 35,386,688 |
| 2026-08-28 | 8.690 | 8.730 | 8.500 | 8.520 | 8.520 | 53,229,535 |
| 2026-08-27 | 8.630 | 8.820 | 8.510 | 8.800 | 8.800 | 71,799,508 |
| 2026-08-26 | 8.900 | 9.360 | 8.680 | 8.770 | 8.770 | 98,962,180 |
| 2026-08-25 | 8.400 | 8.820 | 8.260 | 8.640 | 8.640 | 66,377,148 |
| 2026-08-24 | 9.130 | 9.220 | 8.480 | 8.490 | 8.490 | 95,337,023 |
| 2026-08-21 | 9.550 | 9.600 | 8.840 | 8.970 | 8.970 | 152,129,719 |
| 2026-08-20 | 9.400 | 10.150 | 9.310 | 10.150 | 10.150 | 200,728,500 |
| 2026-08-19 | 8.600 | 8.750 | 8.420 | 8.460 | 8.460 | 26,009,623 |
| 2026-08-18 | 8.830 | 9.040 | 8.660 | 8.680 | 8.680 | 29,096,256 |
| 2026-08-17 | 8.860 | 8.940 | 8.540 | 8.820 | 8.820 | 40,973,496 |
| 2026-08-14 | 8.730 | 9.180 | 8.710 | 8.950 | 8.950 | 55,035,977 |
| 2026-08-13 | 8.480 | 8.960 | 8.320 | 8.780 | 8.780 | 55,690,719 |
| 2026-08-12 | 8.500 | 8.630 | 8.380 | 8.480 | 8.480 | 23,079,748 |
| 2026-08-11 | 8.590 | 8.780 | 8.500 | 8.570 | 8.570 | 37,875,594 |
| 2026-08-10 | 8.590 | 8.740 | 8.520 | 8.520 | 8.520 | 30,398,920 |
| 2026-08-07 | 8.190 | 8.570 | 8.130 | 8.550 | 8.550 | 36,116,543 |
| 2026-08-06 | 8.310 | 8.330 | 8.130 | 8.200 | 8.200 | 17,973,039 |
| 2026-08-05 | 8.370 | 8.440 | 8.270 | 8.290 | 8.290 | 17,046,141 |
| 2026-08-04 | 8.400 | 8.520 | 8.370 | 8.390 | 8.390 | 15,968,965 |
| 2026-08-03 | 8.260 | 8.390 | 8.240 | 8.360 | 8.360 | 11,702,439 |
| 2026-07-31 | 8.210 | 8.320 | 8.200 | 8.260 | 8.260 | 16,154,976 |
| 2026-07-30 | 8.180 | 8.380 | 8.130 | 8.230 | 8.230 | 15,246,952 |
| 2026-07-29 | 8.120 | 8.260 | 8.090 | 8.210 | 8.210 | 17,173,281 |
| 2026-07-28 | 8.080 | 8.170 | 8.010 | 8.090 | 8.090 | 12,960,100 |
| 2026-07-27 | 7.870 | 8.170 | 7.850 | 8.130 | 8.130 | 18,212,961 |
| 2026-07-24 | 8.130 | 8.250 | 7.870 | 7.870 | 7.870 | 19,916,320 |
| 2026-07-23 | 8.200 | 8.280 | 8.020 | 8.210 | 8.210 | 21,883,918 |
| 2026-07-22 | 8.270 | 8.450 | 8.180 | 8.260 | 8.260 | 23,506,881 |
| 2026-07-21 | 8.280 | 8.470 | 8.240 | 8.360 | 8.360 | 26,912,693 |
| 2026-07-20 | 8.200 | 8.460 | 8.150 | 8.330 | 8.330 | 33,497,883 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2500 CNY |
| 2025-05-23 | 0.1500 CNY |
| 2025-01-17 | 0.1000 CNY |
| 2024-05-27 | 0.2500 CNY |
| 2023-05-19 | 0.2500 CNY |
| 2022-05-13 | 0.2001 CNY |
| 2021-05-14 | 0.2000 CNY |
| 2020-05-22 | 0.1500 CNY |
| 2019-05-09 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.