Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.050	10.410	9.960	10.370	9.512	20,004,201
2023-10-26	9.760	10.100	9.710	10.050	9.218	11,910,048
2023-10-25	9.660	9.940	9.660	9.800	8.989	11,866,984
2023-10-24	9.640	9.750	9.470	9.720	8.916	9,140,560
2023-10-23	9.650	9.760	9.540	9.590	8.796	8,234,670
2023-10-20	9.800	9.850	9.630	9.690	8.888	6,485,982
2023-10-19	9.890	9.930	9.780	9.800	8.989	6,490,864
2023-10-18	10.100	10.100	9.910	9.930	9.108	6,309,370
2023-10-17	10.170	10.180	9.990	10.100	9.264	10,143,521
2023-10-16	10.260	10.330	10.100	10.140	9.301	9,851,542
2023-10-13	10.130	10.290	10.110	10.280	9.429	10,727,649
2023-10-12	10.150	10.200	10.070	10.160	9.319	7,705,676
2023-10-11	10.000	10.170	9.960	10.070	9.237	9,153,719
2023-10-10	10.020	10.070	9.950	9.960	9.136	6,506,780
2023-10-09	9.940	10.050	9.860	10.040	9.209	8,076,689
2023-09-28	9.980	10.030	9.910	9.950	9.127	6,700,689
2023-09-27	9.840	9.970	9.830	9.950	9.127	7,316,588
2023-09-26	9.910	9.930	9.830	9.840	9.026	5,373,560
2023-09-25	9.900	9.920	9.820	9.870	9.053	6,631,409
2023-09-22	9.740	9.880	9.670	9.860	9.044	6,690,781
2023-09-21	9.760	9.810	9.700	9.750	8.943	4,864,055
2023-09-20	9.830	9.840	9.750	9.780	8.971	6,298,453
2023-09-19	9.850	9.930	9.800	9.840	9.026	6,181,526
2023-09-18	9.810	9.870	9.770	9.860	9.044	8,333,828
2023-09-15	9.710	9.840	9.630	9.800	8.989	9,201,891
2023-09-14	9.640	9.720	9.590	9.680	8.879	7,125,195
2023-09-13	9.750	9.750	9.570	9.650	8.851	5,660,290
2023-09-12	9.690	9.780	9.650	9.730	8.925	7,631,635
2023-09-11	9.480	9.730	9.470	9.690	8.888	10,555,863
2023-09-08	9.280	9.570	9.280	9.470	8.686	9,408,002
2023-09-07	9.520	9.550	9.310	9.330	8.558	7,098,997
2023-09-06	9.520	9.590	9.490	9.550	8.760	5,495,730
2023-09-05	9.550	9.640	9.510	9.550	8.760	5,075,798
2023-09-04	9.510	9.580	9.460	9.560	8.769	7,033,889
2023-09-01	9.550	9.550	9.470	9.490	8.705	4,184,212
2023-08-31	9.510	9.570	9.450	9.510	8.723	7,138,779
2023-08-30	9.440	9.570	9.400	9.500	8.714	11,216,636
2023-08-29	9.220	9.470	9.220	9.440	8.659	11,997,364
2023-08-28	9.500	9.630	9.220	9.230	8.466	12,315,218
2023-08-25	9.250	9.310	9.150	9.180	8.420	6,682,516
2023-08-24	9.170	9.310	9.070	9.240	8.475	9,622,709
2023-08-23	9.340	9.380	9.150	9.150	8.393	5,229,467
2023-08-22	9.360	9.430	9.130	9.290	8.521	11,281,778
2023-08-21	9.400	9.500	9.340	9.360	8.585	7,297,268
2023-08-18	9.610	9.670	9.370	9.380	8.604	9,304,483
2023-08-17	9.660	9.680	9.530	9.650	8.851	7,966,475
2023-08-16	9.640	9.820	9.640	9.660	8.861	6,508,987
2023-08-15	9.740	9.780	9.610	9.700	8.897	6,231,342
2023-08-14	9.700	9.800	9.570	9.760	8.952	7,927,064
2023-08-11	9.790	9.860	9.690	9.710	8.906	6,207,892
2023-08-10	9.880	9.890	9.800	9.810	8.998	6,381,152
2023-08-09	9.780	9.960	9.730	9.880	9.062	11,350,928
2023-08-08	9.820	9.860	9.690	9.780	8.971	10,763,901
2023-08-07	10.250	10.290	9.750	9.780	8.971	26,150,320
2023-08-04	10.260	10.390	10.230	10.290	9.438	7,771,772
2023-08-03	10.210	10.300	10.160	10.280	9.429	6,976,056
2023-08-02	10.360	10.360	10.120	10.160	9.319	10,106,031
2023-08-01	10.440	10.450	10.300	10.360	9.503	9,932,140
2023-07-31	10.600	10.620	10.380	10.410	9.548	12,530,875
2023-07-28	10.400	10.870	10.400	10.560	9.686	14,971,264

← NewerPage 13 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.