Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.290	8.310	8.080	8.090	7.615	11,906,589
2024-07-23	8.560	8.560	8.300	8.310	7.822	10,342,735
2024-07-22	8.640	8.640	8.440	8.560	8.057	10,660,724
2024-07-19	8.580	8.690	8.540	8.630	8.123	11,171,660
2024-07-18	8.450	8.620	8.370	8.600	8.095	12,099,600
2024-07-17	8.420	8.530	8.380	8.500	8.000	9,814,262
2024-07-16	8.410	8.430	8.320	8.400	7.906	8,144,041
2024-07-15	8.520	8.550	8.410	8.450	7.953	7,269,663
2024-07-12	8.580	8.650	8.470	8.520	8.019	9,467,195
2024-07-11	8.480	8.700	8.460	8.620	8.113	15,149,414
2024-07-10	8.360	8.500	8.320	8.360	7.869	7,574,565
2024-07-09	8.310	8.450	8.160	8.400	7.906	11,101,239
2024-07-08	8.540	8.560	8.280	8.300	7.812	10,353,284
2024-07-05	8.270	8.560	8.220	8.530	8.029	13,414,297
2024-07-04	8.500	8.540	8.250	8.270	7.784	9,098,861
2024-07-03	8.580	8.620	8.460	8.510	8.010	7,290,712
2024-07-02	8.590	8.660	8.550	8.600	8.095	7,819,328
2024-07-01	8.540	8.680	8.420	8.610	8.104	10,264,921
2024-06-28	8.610	8.700	8.520	8.540	8.038	10,899,888
2024-06-27	8.790	8.820	8.580	8.610	8.104	11,418,659
2024-06-26	8.570	8.850	8.550	8.840	8.320	11,569,972
2024-06-25	8.640	8.660	8.540	8.580	8.076	8,544,600
2024-06-24	8.820	8.870	8.570	8.590	8.085	12,375,363
2024-06-21	8.800	8.940	8.720	8.830	8.311	8,563,920
2024-06-20	8.850	9.000	8.750	8.780	8.264	12,305,159
2024-06-19	8.950	8.980	8.850	8.870	8.349	10,193,559
2024-06-18	8.980	9.030	8.930	8.960	8.433	11,954,534
2024-06-17	9.000	9.050	8.960	9.000	8.471	12,353,902
2024-06-14	9.010	9.100	8.880	9.060	8.527	20,326,415
2024-06-13	9.150	9.170	9.040	9.070	8.537	10,778,356
2024-06-12	9.170	9.260	9.070	9.160	8.622	13,610,409
2024-06-11	9.070	9.230	8.990	9.160	8.622	10,586,579
2024-06-07	9.230	9.320	9.030	9.130	8.593	11,581,049
2024-06-06	9.280	9.310	9.110	9.140	8.603	14,022,341
2024-06-05	9.280	9.390	9.200	9.230	8.687	12,435,797
2024-06-04	9.180	9.310	9.130	9.290	8.744	11,876,480
2024-06-03	9.250	9.340	9.090	9.180	8.640	14,464,397
2024-05-31	9.400	9.480	9.270	9.290	8.744	11,085,317
2024-05-30	9.220	9.450	9.170	9.350	8.800	12,047,978
2024-05-29	9.370	9.430	9.220	9.280	8.735	14,858,823
2024-05-28	9.520	9.550	9.350	9.370	8.819	13,765,659
2024-05-27	9.600	9.620	9.320	9.520	8.960	20,578,146
2024-05-24	9.770	9.900	9.770	9.810	8.998	13,040,717
2024-05-23	10.040	10.040	9.760	9.790	8.980	28,524,279
2024-05-22	10.170	10.250	10.040	10.100	9.264	19,546,648
2024-05-21	10.150	10.260	10.080	10.140	9.301	22,679,587
2024-05-20	10.150	10.190	10.040	10.170	9.328	24,252,760
2024-05-17	10.070	10.160	10.010	10.160	9.319	21,630,674
2024-05-16	10.220	10.280	10.030	10.070	9.237	25,360,117
2024-05-15	10.370	10.400	10.160	10.240	9.393	24,586,232
2024-05-14	10.280	10.480	10.280	10.330	9.475	30,310,780
2024-05-13	10.660	10.780	10.270	10.320	9.466	48,844,160
2024-05-10	11.000	11.000	10.520	10.580	9.704	73,070,730
2024-05-09	10.950	11.770	10.630	11.290	10.356	108,123,570
2024-05-08	10.540	10.880	10.480	10.700	9.814	57,063,624
2024-05-07	10.510	10.550	10.320	10.400	9.539	19,367,591
2024-05-06	10.440	10.590	10.310	10.480	9.613	30,808,756
2024-04-30	9.950	10.300	9.920	10.220	9.374	25,590,513
2024-04-29	9.920	10.020	9.800	9.970	9.145	19,823,030
2024-04-26	9.840	10.000	9.700	9.930	9.108	19,492,600

← NewerPage 10 of 21 · 1,212 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.