Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.530	10.540	10.420	10.450	9.585	7,247,257
2023-07-26	10.320	10.660	10.320	10.540	9.668	16,846,868
2023-07-25	10.310	10.450	10.250	10.360	9.503	11,423,155
2023-07-24	10.180	10.330	10.110	10.300	9.448	11,538,446
2023-07-21	10.040	10.250	10.010	10.160	9.319	9,546,960
2023-07-20	10.110	10.150	10.030	10.040	9.209	5,023,324
2023-07-19	10.040	10.140	10.030	10.110	9.273	4,730,909
2023-07-18	10.070	10.090	10.010	10.050	9.218	5,109,549
2023-07-17	10.060	10.130	9.980	10.050	9.218	6,773,383
2023-07-14	10.160	10.200	10.080	10.100	9.264	5,800,174
2023-07-13	10.100	10.210	10.090	10.180	9.337	7,586,235
2023-07-12	10.190	10.190	10.090	10.110	9.273	5,235,697
2023-07-11	10.160	10.230	10.140	10.200	9.356	5,251,379
2023-07-10	10.090	10.200	10.060	10.160	9.319	8,153,888
2023-07-07	10.070	10.150	9.980	10.060	9.227	5,820,274
2023-07-06	10.190	10.200	10.070	10.090	9.255	7,794,226
2023-07-05	10.190	10.270	10.140	10.190	9.347	8,613,977
2023-07-04	10.120	10.270	9.980	10.230	9.383	16,838,120
2023-07-03	10.050	10.390	10.020	10.140	9.301	18,256,594
2023-06-30	9.940	10.040	9.930	10.000	9.172	7,997,285
2023-06-29	9.880	10.020	9.810	9.930	9.108	7,549,913
2023-06-28	9.950	9.980	9.820	9.900	9.081	6,452,576
2023-06-27	9.910	10.070	9.850	9.950	9.127	5,726,077
2023-06-26	9.920	9.990	9.800	9.830	9.016	9,139,539
2023-06-21	10.060	10.120	9.950	9.960	9.136	8,481,191
2023-06-20	10.040	10.230	9.980	10.100	9.264	11,839,684
2023-06-19	10.000	10.130	9.960	10.040	9.209	8,489,655
2023-06-16	9.950	10.070	9.920	10.000	9.172	9,100,716
2023-06-15	9.900	9.950	9.790	9.930	9.108	8,955,969
2023-06-14	9.750	10.050	9.690	9.900	9.081	12,550,658
2023-06-13	9.890	9.900	9.720	9.750	8.943	8,774,224
2023-06-12	9.820	9.930	9.740	9.870	9.053	8,595,242
2023-06-09	9.720	10.000	9.710	9.870	9.053	14,985,686
2023-06-08	9.810	9.860	9.630	9.730	8.925	9,531,163
2023-06-07	9.900	10.000	9.800	9.830	9.016	10,168,034
2023-06-06	10.190	10.230	9.900	9.900	9.081	14,090,930
2023-06-05	10.080	10.250	10.060	10.190	9.347	10,696,470
2023-06-02	10.080	10.130	10.050	10.080	9.246	7,312,029
2023-06-01	10.080	10.190	10.060	10.080	9.246	10,131,222
2023-05-31	10.110	10.190	10.040	10.060	9.227	7,709,815
2023-05-30	10.200	10.260	9.960	10.140	9.301	12,271,122
2023-05-29	10.290	10.340	10.170	10.250	9.402	8,326,843
2023-05-26	10.030	10.280	9.980	10.220	9.374	8,505,409
2023-05-25	10.030	10.080	9.870	9.980	9.154	8,475,543
2023-05-24	10.150	10.150	9.980	10.070	9.237	8,188,436
2023-05-23	10.150	10.270	10.130	10.180	9.337	8,944,518
2023-05-22	10.190	10.230	10.110	10.170	9.328	7,825,206
2023-05-19	10.080	10.210	9.970	10.150	9.310	10,082,641
2023-05-18	10.310	10.350	10.200	10.240	9.163	8,991,493
2023-05-17	10.300	10.340	10.250	10.310	9.226	7,150,354
2023-05-16	10.290	10.450	10.250	10.290	9.208	12,089,467
2023-05-15	10.180	10.300	10.060	10.300	9.217	12,008,120
2023-05-12	10.250	10.390	10.200	10.200	9.127	10,455,790
2023-05-11	10.220	10.360	10.190	10.220	9.145	8,246,017
2023-05-10	10.190	10.280	10.150	10.190	9.118	11,029,630
2023-05-09	10.320	10.390	10.220	10.230	9.154	12,160,392
2023-05-08	10.580	10.630	10.230	10.310	9.226	18,824,262
2023-05-05	10.840	10.860	10.440	10.550	9.441	16,025,659
2023-05-04	11.010	11.150	10.810	10.820	9.682	19,302,581
2023-04-28	11.430	11.500	10.980	11.050	9.888	23,790,790

← NewerPage 14 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.