Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.130	10.390	9.980	10.280	9.199	27,205,710
2022-11-01	9.870	10.120	9.740	10.090	9.029	24,278,967
2022-10-31	9.860	10.100	9.800	9.900	8.859	15,896,439
2022-10-28	10.120	10.200	9.820	9.870	8.832	14,910,036
2022-10-27	10.140	10.200	9.980	10.140	9.074	22,521,590
2022-10-26	9.800	10.300	9.800	10.140	9.074	34,295,464
2022-10-25	9.710	9.850	9.390	9.520	8.519	13,235,206
2022-10-24	9.980	10.080	9.710	9.790	8.761	14,915,932
2022-10-21	9.930	10.080	9.800	9.980	8.931	15,814,957
2022-10-20	10.010	10.200	9.930	9.980	8.931	17,999,915
2022-10-19	10.060	10.110	9.870	9.960	8.913	15,263,633
2022-10-18	9.890	10.180	9.740	10.060	9.002	23,174,245
2022-10-17	9.800	10.010	9.700	9.890	8.850	24,581,290
2022-10-14	9.110	9.950	9.110	9.800	8.769	31,534,036
2022-10-13	8.860	9.160	8.800	9.070	8.116	10,900,867
2022-10-12	8.770	8.910	8.440	8.870	7.937	9,967,246
2022-10-11	8.820	8.940	8.600	8.690	7.776	8,311,702
2022-10-10	9.010	9.110	8.800	8.860	7.928	10,383,649
2022-09-30	9.020	9.120	8.950	9.010	8.063	8,769,530
2022-09-29	8.800	9.100	8.790	8.970	8.027	10,378,169
2022-09-28	8.760	8.930	8.750	8.820	7.893	8,734,759
2022-09-27	8.460	8.880	8.460	8.870	7.937	10,908,768
2022-09-26	8.520	8.580	8.340	8.400	7.517	6,651,383
2022-09-23	8.680	8.800	8.510	8.540	7.642	7,230,081
2022-09-22	8.680	8.820	8.680	8.700	7.785	5,558,200
2022-09-21	8.800	8.860	8.640	8.740	7.821	5,158,621
2022-09-20	8.820	8.920	8.760	8.800	7.875	5,627,155
2022-09-19	8.880	8.920	8.660	8.790	7.866	6,686,003
2022-09-16	9.180	9.200	8.870	8.880	7.946	11,775,085
2022-09-15	9.430	9.430	9.150	9.210	8.242	10,634,521
2022-09-14	9.430	9.440	9.160	9.360	8.376	8,977,022
2022-09-13	9.400	9.570	9.360	9.490	8.492	10,818,249
2022-09-09	9.190	9.420	9.190	9.400	8.412	10,071,898
2022-09-08	9.270	9.310	9.170	9.180	8.215	6,653,739
2022-09-07	9.330	9.400	9.180	9.250	8.277	10,274,443
2022-09-06	9.360	9.410	9.280	9.370	8.385	7,609,846
2022-09-05	9.470	9.520	9.290	9.360	8.376	8,530,388
2022-09-02	9.470	9.580	9.400	9.470	8.474	12,314,654
2022-09-01	9.350	9.700	9.330	9.500	8.501	17,600,474
2022-08-31	9.330	9.440	9.250	9.320	8.340	12,018,483
2022-08-30	9.390	9.530	9.240	9.320	8.340	13,895,068
2022-08-29	9.350	9.530	9.200	9.340	8.358	21,557,817
2022-08-26	9.510	9.790	9.360	9.460	8.465	25,511,912
2022-08-25	9.190	9.580	9.100	9.490	8.492	26,900,672
2022-08-24	9.220	9.220	8.940	8.960	8.018	9,985,056
2022-08-23	9.260	9.290	9.080	9.140	8.179	9,476,881
2022-08-22	9.220	9.440	9.080	9.270	8.295	11,067,632
2022-08-19	9.190	9.360	9.190	9.270	8.295	14,114,830
2022-08-18	9.500	9.500	9.230	9.350	8.367	14,525,600
2022-08-17	9.550	9.580	9.440	9.490	8.492	5,891,589
2022-08-16	9.550	9.560	9.460	9.500	8.501	6,888,733
2022-08-15	9.580	9.590	9.430	9.550	8.546	9,190,686
2022-08-12	9.490	9.600	9.430	9.540	8.537	9,435,619
2022-08-11	9.300	9.520	9.290	9.520	8.519	13,829,125
2022-08-10	9.260	9.540	9.240	9.340	8.358	13,248,303
2022-08-09	9.400	9.400	9.260	9.320	8.340	7,108,732
2022-08-08	9.400	9.520	9.320	9.400	8.412	9,891,182
2022-08-05	9.030	9.430	8.980	9.410	8.420	14,054,246
2022-08-04	8.900	9.110	8.880	9.010	8.063	8,740,056
2022-08-03	8.710	9.090	8.710	8.880	7.946	12,966,056

← NewerPage 17 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.