Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.540	9.970	9.510	9.850	9.035	21,983,190
2024-04-24	9.280	9.570	9.210	9.550	8.760	24,318,922
2024-04-23	9.850	9.870	8.860	9.280	8.512	52,929,302
2024-04-22	9.800	9.960	9.710	9.870	9.053	18,471,602
2024-04-19	9.810	9.890	9.730	9.770	8.961	13,287,286
2024-04-18	9.690	9.890	9.640	9.840	9.026	13,952,822
2024-04-17	9.590	9.810	9.560	9.680	8.879	15,321,026
2024-04-16	9.720	9.900	9.520	9.530	8.741	18,664,529
2024-04-15	9.660	9.870	9.630	9.750	8.943	16,141,071
2024-04-12	9.640	9.740	9.570	9.600	8.805	8,691,998
2024-04-11	9.690	9.780	9.620	9.680	8.879	9,667,600
2024-04-10	9.830	9.880	9.700	9.740	8.934	9,479,197
2024-04-09	9.770	9.860	9.700	9.850	9.035	9,183,652
2024-04-08	9.990	9.990	9.730	9.740	8.934	11,218,707
2024-04-03	9.900	10.090	9.880	9.990	9.163	14,186,095
2024-04-02	9.980	10.060	9.880	9.920	9.099	12,680,376
2024-04-01	9.790	10.020	9.750	10.010	9.182	16,811,930
2024-03-29	9.650	9.720	9.580	9.720	8.916	4,646,620
2024-03-28	9.570	9.690	9.460	9.620	8.824	10,632,590
2024-03-27	9.650	9.740	9.530	9.540	8.750	9,910,726
2024-03-26	9.640	9.690	9.570	9.640	8.842	9,293,221
2024-03-25	9.800	9.850	9.610	9.620	8.824	12,035,180
2024-03-22	10.000	10.040	9.750	9.830	9.016	12,647,202
2024-03-21	10.080	10.150	9.990	10.000	9.172	11,333,018
2024-03-20	10.010	10.170	9.930	10.120	9.282	12,612,893
2024-03-19	10.170	10.180	10.040	10.050	9.218	13,399,538
2024-03-18	10.030	10.180	9.950	10.170	9.328	17,104,350
2024-03-15	9.880	10.010	9.800	9.970	9.145	13,217,090
2024-03-14	10.160	10.240	9.920	9.960	9.136	18,695,886
2024-03-13	9.880	9.980	9.800	9.950	9.127	12,438,673
2024-03-12	9.770	9.940	9.730	9.910	9.090	14,562,692
2024-03-11	9.590	9.740	9.510	9.730	8.925	11,983,224
2024-03-08	9.580	9.710	9.510	9.560	8.769	11,540,380
2024-03-07	9.730	9.800	9.510	9.510	8.723	12,861,860
2024-03-06	9.890	9.900	9.700	9.760	8.952	10,213,043
2024-03-05	9.870	9.930	9.810	9.900	9.081	10,940,521
2024-03-04	9.870	10.030	9.830	9.930	9.108	13,895,341
2024-03-01	10.000	10.040	9.840	9.910	9.090	11,814,153
2024-02-29	9.670	10.050	9.670	9.980	9.154	17,112,734
2024-02-28	9.880	10.150	9.730	9.730	8.925	21,941,676
2024-02-27	9.720	9.890	9.660	9.850	9.035	14,730,978
2024-02-26	9.610	9.780	9.530	9.670	8.870	14,758,141
2024-02-23	9.740	9.750	9.550	9.650	8.851	13,874,920
2024-02-22	9.710	9.790	9.640	9.750	8.943	12,900,899
2024-02-21	9.750	9.940	9.590	9.720	8.916	15,740,454
2024-02-20	9.760	9.960	9.680	9.760	8.952	12,880,699
2024-02-19	10.200	10.200	9.740	9.830	9.016	28,527,596
2024-02-08	9.800	10.690	9.760	10.010	9.182	48,213,206
2024-02-07	9.050	9.900	9.010	9.840	9.026	45,229,858
2024-02-06	7.940	9.080	7.940	9.030	8.283	26,814,193
2024-02-05	7.950	8.350	7.560	8.100	7.430	20,920,121
2024-02-02	8.340	8.460	7.810	8.010	7.347	15,527,601
2024-02-01	8.290	8.590	8.220	8.340	7.650	14,491,303
2024-01-31	8.460	8.560	8.150	8.230	7.549	12,355,446
2024-01-30	8.720	8.810	8.500	8.540	7.833	8,571,768
2024-01-29	8.950	9.000	8.740	8.800	8.072	9,928,352
2024-01-26	9.060	9.160	8.890	8.940	8.200	9,623,189
2024-01-25	8.880	9.100	8.810	9.070	8.319	10,611,818
2024-01-24	8.840	8.930	8.500	8.840	8.108	9,319,560
2024-01-23	8.760	8.900	8.640	8.800	8.072	9,911,029

← NewerPage 11 of 21 · 1,216 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.