Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.200	11.550	11.120	11.430	10.228	13,877,608
2023-04-26	11.170	11.270	10.900	11.110	9.942	12,399,948
2023-04-25	11.510	11.560	10.970	11.140	9.969	16,590,722
2023-04-24	11.600	11.720	11.470	11.550	10.335	12,755,679
2023-04-21	11.660	12.020	11.590	11.610	10.389	18,845,522
2023-04-20	11.740	11.810	11.600	11.660	10.434	9,689,013
2023-04-19	11.860	11.930	11.720	11.770	10.532	10,719,351
2023-04-18	11.960	12.080	11.840	11.900	10.649	11,913,408
2023-04-17	11.860	12.290	11.810	12.090	10.819	22,299,851
2023-04-14	11.850	12.050	11.690	11.930	10.675	13,833,533
2023-04-13	11.740	12.100	11.640	11.850	10.604	19,371,056
2023-04-12	11.780	11.920	11.650	11.730	10.497	16,043,183
2023-04-11	11.900	11.960	11.640	11.780	10.541	16,251,296
2023-04-10	12.010	12.210	11.860	11.910	10.658	22,554,542
2023-04-07	11.200	12.130	11.170	11.960	10.702	34,986,442
2023-04-06	10.970	11.380	10.970	11.230	10.049	15,555,422
2023-04-04	10.970	10.980	10.860	10.970	9.816	10,237,133
2023-04-03	10.990	11.180	10.850	10.920	9.772	15,926,244
2023-03-31	11.010	11.150	10.990	11.050	9.888	7,811,919
2023-03-30	11.070	11.150	10.940	11.020	9.861	8,271,744
2023-03-29	11.310	11.360	10.980	11.070	9.906	13,642,817
2023-03-28	11.220	11.360	11.100	11.210	10.031	14,878,608
2023-03-27	11.210	11.420	11.000	11.210	10.031	12,843,138
2023-03-24	11.400	11.480	11.160	11.210	10.031	10,253,470
2023-03-23	11.130	11.440	11.100	11.400	10.201	11,427,998
2023-03-22	11.270	11.310	11.080	11.160	9.986	8,800,610
2023-03-21	10.900	11.280	10.900	11.250	10.067	14,463,043
2023-03-20	11.000	11.060	10.480	10.860	9.718	20,209,704
2023-03-17	11.440	11.550	10.920	10.970	9.816	25,358,577
2023-03-16	11.360	11.600	11.310	11.410	10.210	13,762,524
2023-03-15	11.190	11.520	11.150	11.380	10.183	12,847,052
2023-03-14	11.120	11.320	11.060	11.170	9.995	13,327,058
2023-03-13	11.090	11.160	11.020	11.060	9.897	9,429,619
2023-03-10	11.000	11.210	10.970	11.120	9.951	8,990,037
2023-03-09	10.990	11.120	10.950	11.030	9.870	6,706,336
2023-03-08	10.910	11.060	10.900	11.040	9.879	8,099,287
2023-03-07	11.210	11.270	10.950	10.960	9.807	9,038,233
2023-03-06	11.130	11.280	11.050	11.190	10.013	8,062,632
2023-03-03	11.140	11.270	11.080	11.130	9.960	7,847,215
2023-03-02	11.300	11.370	11.110	11.140	9.969	12,369,981
2023-03-01	11.470	11.470	11.290	11.350	10.156	10,617,850
2023-02-28	11.110	11.490	11.110	11.440	10.237	13,160,936
2023-02-27	11.400	11.430	11.020	11.080	9.915	15,606,404
2023-02-24	11.380	11.410	11.260	11.400	10.201	9,181,884
2023-02-23	11.630	11.660	11.260	11.400	10.201	16,762,542
2023-02-22	11.510	11.730	11.500	11.620	10.398	12,443,215
2023-02-21	11.450	11.680	11.400	11.610	10.389	15,084,698
2023-02-20	11.200	11.390	11.110	11.370	10.174	11,236,796
2023-02-17	11.200	11.410	11.190	11.220	10.040	11,691,120
2023-02-16	11.350	11.590	11.130	11.180	10.004	16,989,271
2023-02-15	11.430	11.500	11.340	11.370	10.174	8,721,410
2023-02-14	11.490	11.550	11.360	11.450	10.246	9,904,229
2023-02-13	11.330	11.580	11.300	11.490	10.282	11,478,732
2023-02-10	11.360	11.520	11.220	11.360	10.165	10,093,940
2023-02-09	11.270	11.440	11.260	11.380	10.183	9,327,116
2023-02-08	11.300	11.420	11.250	11.270	10.085	9,495,490
2023-02-07	11.460	11.540	11.220	11.320	10.130	12,192,963
2023-02-06	11.520	11.780	11.400	11.440	10.237	21,500,413
2023-02-03	11.400	11.570	11.310	11.410	10.210	10,677,875
2023-02-02	11.360	11.650	11.300	11.450	10.246	14,556,765

← NewerPage 15 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.