Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.360	11.650	11.300	11.450	10.246	14,556,765
2023-02-01	11.480	11.480	11.190	11.350	10.156	18,412,231
2023-01-31	11.610	11.720	11.340	11.350	10.156	19,238,487
2023-01-30	11.650	11.910	11.530	11.640	10.416	22,633,713
2023-01-20	11.610	11.770	11.500	11.570	10.353	17,485,431
2023-01-19	11.300	11.700	11.160	11.700	10.470	31,307,429
2023-01-18	11.350	11.460	11.200	11.230	10.049	20,621,926
2023-01-17	11.310	11.540	11.280	11.370	10.174	21,429,641
2023-01-16	11.150	11.580	11.070	11.380	10.183	34,984,879
2023-01-13	11.000	11.250	10.900	11.110	9.942	29,572,746
2023-01-12	10.600	11.040	10.480	10.910	9.763	28,244,203
2023-01-11	10.800	10.880	10.510	10.600	9.485	38,971,233
2023-01-10	10.300	10.610	10.240	10.530	9.423	18,842,031
2023-01-09	10.240	10.400	10.170	10.340	9.253	16,953,667
2023-01-06	10.180	10.390	10.160	10.340	9.253	19,617,751
2023-01-05	9.800	10.300	9.750	10.250	9.172	23,919,702
2023-01-04	9.660	9.930	9.630	9.800	8.769	12,756,146
2023-01-03	9.420	9.780	9.410	9.710	8.689	15,695,066
2022-12-30	9.450	9.550	9.350	9.360	8.376	8,716,414
2022-12-29	9.250	9.490	9.220	9.390	8.403	11,404,483
2022-12-28	9.310	9.400	9.240	9.250	8.277	9,329,182
2022-12-27	9.320	9.410	9.140	9.280	8.304	11,960,354
2022-12-26	9.600	9.750	9.260	9.360	8.376	23,122,113
2022-12-23	9.380	9.860	9.350	9.790	8.761	14,308,239
2022-12-22	9.570	9.800	9.390	9.480	8.483	12,530,110
2022-12-21	9.920	9.930	9.510	9.580	8.573	14,696,063
2022-12-20	10.000	10.120	9.780	9.850	8.814	12,489,848
2022-12-19	10.710	10.750	9.990	10.020	8.966	26,832,219
2022-12-16	10.500	10.770	10.470	10.700	9.575	27,603,965
2022-12-15	10.520	10.700	10.350	10.550	9.441	25,726,126
2022-12-14	11.290	11.300	10.510	10.610	9.494	57,451,944
2022-12-13	10.640	11.450	10.410	11.390	10.192	67,115,232
2022-12-12	10.320	10.640	10.280	10.590	9.476	27,451,972
2022-12-09	10.110	10.430	10.100	10.320	9.235	18,687,724
2022-12-08	10.070	10.200	10.010	10.110	9.047	11,111,499
2022-12-07	9.890	10.120	9.810	10.070	9.011	17,731,678
2022-12-06	9.960	10.010	9.770	9.880	8.841	18,897,226
2022-12-05	10.080	10.120	9.940	9.980	8.931	13,481,782
2022-12-02	10.080	10.140	10.000	10.020	8.966	10,106,230
2022-12-01	10.230	10.280	10.050	10.080	9.020	14,430,995
2022-11-30	10.280	10.370	10.110	10.150	9.083	11,584,780
2022-11-29	10.100	10.390	10.070	10.290	9.208	16,786,723
2022-11-28	10.030	10.280	9.960	10.070	9.011	13,369,778
2022-11-25	10.290	10.290	10.030	10.180	9.110	10,545,338
2022-11-24	10.250	10.360	10.150	10.310	9.226	11,046,631
2022-11-23	10.250	10.370	10.020	10.200	9.127	14,555,560
2022-11-22	10.550	10.750	10.240	10.330	9.244	20,649,205
2022-11-21	10.510	10.730	10.430	10.660	9.539	23,061,387
2022-11-18	10.390	10.710	10.380	10.580	9.467	23,261,151
2022-11-17	10.430	10.540	10.320	10.410	9.315	13,838,812
2022-11-16	10.550	10.740	10.390	10.440	9.342	21,070,429
2022-11-15	10.530	10.560	10.350	10.520	9.414	16,996,548
2022-11-14	10.130	10.650	10.080	10.510	9.405	21,881,629
2022-11-11	10.500	10.720	10.190	10.230	9.154	29,553,818
2022-11-10	10.630	10.720	10.360	10.400	9.306	24,293,602
2022-11-09	10.240	10.830	10.240	10.740	9.611	33,528,615
2022-11-08	10.490	10.500	10.210	10.300	9.217	17,402,819
2022-11-07	10.280	10.490	10.240	10.450	9.351	22,980,330
2022-11-04	10.220	10.370	10.180	10.280	9.199	17,461,602
2022-11-03	10.190	10.360	10.100	10.240	9.163	20,683,574

← NewerPage 16 of 21 · 1,212 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.