Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.200	9.200	8.680	8.750	8.026	11,629,529
2024-01-19	9.280	9.370	9.190	9.220	8.457	8,713,547
2024-01-18	9.350	9.390	9.000	9.280	8.512	13,724,988
2024-01-17	9.630	9.690	9.370	9.380	8.604	6,858,383
2024-01-16	9.700	9.730	9.550	9.670	8.870	6,051,507
2024-01-15	9.630	9.820	9.610	9.690	8.888	6,359,506
2024-01-12	9.770	9.810	9.650	9.650	8.851	7,396,344
2024-01-11	9.850	9.900	9.700	9.800	8.989	9,861,979
2024-01-10	9.870	9.930	9.770	9.850	9.035	5,254,780
2024-01-09	9.910	9.960	9.790	9.820	9.007	6,185,960
2024-01-08	10.130	10.150	9.860	9.860	9.044	8,837,538
2024-01-05	10.310	10.340	10.070	10.130	9.292	7,658,505
2024-01-04	10.370	10.450	10.280	10.340	9.484	7,599,484
2024-01-03	10.310	10.470	10.300	10.400	9.539	8,195,445
2024-01-02	10.200	10.440	10.190	10.320	9.466	9,922,488
2023-12-29	10.080	10.250	10.060	10.220	9.374	7,231,375
2023-12-28	10.010	10.130	9.950	10.100	9.264	8,193,565
2023-12-27	9.980	10.060	9.900	10.030	9.200	5,678,424
2023-12-26	10.070	10.140	9.940	9.950	9.127	5,266,126
2023-12-25	9.990	10.110	9.960	10.060	9.227	5,987,859
2023-12-22	10.070	10.130	9.950	10.000	9.172	7,444,462
2023-12-21	10.140	10.150	9.980	10.080	9.246	8,015,899
2023-12-20	10.330	10.330	10.160	10.180	9.337	6,637,620
2023-12-19	10.260	10.360	10.160	10.280	9.429	6,577,767
2023-12-18	10.100	10.430	10.100	10.300	9.448	10,937,037
2023-12-15	10.430	10.460	10.140	10.150	9.310	10,417,039
2023-12-14	10.570	10.640	10.430	10.450	9.585	6,472,700
2023-12-13	10.470	10.700	10.470	10.550	9.677	9,755,078
2023-12-12	10.690	10.760	10.350	10.490	9.622	11,633,029
2023-12-11	10.420	10.730	10.320	10.700	9.814	11,255,266
2023-12-08	10.410	10.520	10.350	10.440	9.576	10,993,417
2023-12-07	10.550	10.620	10.380	10.410	9.548	6,828,389
2023-12-06	10.500	10.680	10.380	10.590	9.714	9,571,408
2023-12-05	10.580	10.640	10.430	10.500	9.631	9,257,654
2023-12-04	10.700	10.710	10.450	10.600	9.723	9,890,920
2023-12-01	10.690	10.790	10.620	10.670	9.787	8,875,611
2023-11-30	10.630	10.700	10.560	10.680	9.796	8,650,141
2023-11-29	10.630	10.710	10.600	10.620	9.741	8,074,386
2023-11-28	10.550	10.720	10.450	10.680	9.796	10,983,843
2023-11-27	10.650	10.670	10.500	10.560	9.686	10,121,990
2023-11-24	10.640	10.740	10.570	10.670	9.787	9,242,794
2023-11-23	10.520	10.670	10.520	10.670	9.787	9,121,816
2023-11-22	10.580	10.650	10.540	10.550	9.677	8,699,898
2023-11-21	10.640	10.710	10.530	10.630	9.750	11,229,576
2023-11-20	10.590	10.830	10.580	10.640	9.759	13,507,257
2023-11-17	10.320	10.570	10.300	10.510	9.640	12,731,037
2023-11-16	10.420	10.480	10.320	10.340	9.484	6,426,604
2023-11-15	10.460	10.490	10.370	10.420	9.558	6,193,784
2023-11-14	10.420	10.520	10.380	10.390	9.530	7,779,589
2023-11-13	10.580	10.620	10.370	10.430	9.567	8,790,783
2023-11-10	10.540	10.680	10.460	10.570	9.695	7,640,014
2023-11-09	10.600	10.730	10.540	10.580	9.704	8,206,824
2023-11-08	10.580	10.730	10.520	10.650	9.769	11,255,080
2023-11-07	10.570	10.670	10.490	10.580	9.704	9,606,720
2023-11-06	10.540	10.640	10.500	10.580	9.704	10,418,590
2023-11-03	10.520	10.580	10.440	10.450	9.585	9,266,584
2023-11-02	10.620	10.660	10.450	10.550	9.677	12,047,872
2023-11-01	10.760	10.950	10.580	10.620	9.741	22,169,395
2023-10-31	10.440	10.560	10.360	10.520	9.649	16,823,452
2023-10-30	10.300	10.480	10.280	10.430	9.567	18,199,518

← NewerPage 12 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.