Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.030	9.110	8.610	8.760	7.839	16,903,098
2022-08-01	9.130	9.190	8.930	9.140	8.179	9,509,833
2022-07-29	9.500	9.540	9.100	9.130	8.170	17,065,275
2022-07-28	9.550	9.570	9.450	9.480	8.483	10,837,192
2022-07-27	9.480	9.540	9.430	9.500	8.501	8,709,046
2022-07-26	9.570	9.580	9.430	9.510	8.510	6,478,585
2022-07-25	9.540	9.660	9.430	9.530	8.528	9,318,464
2022-07-22	9.610	9.730	9.350	9.450	8.456	10,971,499
2022-07-21	9.760	9.830	9.620	9.630	8.617	8,822,909
2022-07-20	9.640	9.800	9.620	9.760	8.734	8,975,929
2022-07-19	9.590	9.690	9.510	9.620	8.608	8,440,862
2022-07-18	9.530	9.640	9.480	9.590	8.582	9,802,635
2022-07-15	9.640	9.800	9.520	9.530	8.528	11,182,131
2022-07-14	9.800	9.910	9.580	9.710	8.689	11,819,400
2022-07-13	9.710	9.750	9.510	9.650	8.635	11,124,120
2022-07-12	9.950	9.970	9.650	9.720	8.698	12,842,754
2022-07-11	10.060	10.170	9.940	9.990	8.939	14,536,762
2022-07-08	10.070	10.250	10.060	10.080	9.020	9,850,500
2022-07-07	10.220	10.280	10.080	10.130	9.065	13,867,420
2022-07-06	10.300	10.470	10.090	10.220	9.145	16,577,316
2022-07-05	10.510	10.520	10.200	10.340	9.253	15,781,275
2022-07-04	10.010	10.540	9.990	10.530	9.423	26,270,720
2022-07-01	10.100	10.240	10.000	10.100	9.038	14,106,289
2022-06-30	10.060	10.290	10.050	10.110	9.047	15,584,484
2022-06-29	10.130	10.330	10.080	10.100	9.038	16,811,158
2022-06-28	10.160	10.200	9.970	10.140	9.074	13,903,698
2022-06-27	10.140	10.240	10.080	10.110	9.047	16,508,391
2022-06-24	9.900	10.270	9.870	10.160	9.092	20,359,274
2022-06-23	9.870	9.980	9.700	9.950	8.904	16,116,647
2022-06-22	10.020	10.140	9.850	9.890	8.850	20,912,918
2022-06-21	9.920	10.340	9.920	10.020	8.966	30,954,178
2022-06-20	9.700	10.040	9.640	9.980	8.931	31,631,208
2022-06-17	9.350	9.740	9.200	9.720	8.698	25,683,280
2022-06-16	9.360	9.560	9.350	9.390	8.403	15,578,251
2022-06-15	9.250	9.480	9.220	9.370	8.385	18,858,976
2022-06-14	9.300	9.300	9.040	9.270	8.295	12,417,864
2022-06-13	9.050	9.390	9.010	9.370	8.385	20,174,656
2022-06-10	8.960	9.100	8.900	9.070	8.116	13,027,171
2022-06-09	9.220	9.300	8.910	8.970	8.027	13,901,753
2022-06-08	9.140	9.290	9.110	9.220	8.250	14,716,521
2022-06-07	9.150	9.280	9.100	9.180	8.215	11,924,221
2022-06-06	8.900	9.180	8.890	9.140	8.179	17,019,611
2022-06-02	8.900	8.930	8.780	8.920	7.982	9,042,110
2022-06-01	8.880	8.980	8.860	8.900	7.964	9,311,840
2022-05-31	8.760	8.970	8.600	8.950	8.009	13,335,925
2022-05-30	8.740	8.830	8.610	8.800	7.875	9,010,234
2022-05-27	8.820	8.940	8.680	8.760	7.839	9,943,160
2022-05-26	8.830	8.860	8.680	8.810	7.884	9,756,415
2022-05-25	8.720	8.870	8.720	8.850	7.919	8,094,033
2022-05-24	9.120	9.180	8.730	8.730	7.812	14,961,627
2022-05-23	9.150	9.200	9.070	9.150	8.188	11,124,178
2022-05-20	9.070	9.170	8.980	9.050	8.098	12,084,452
2022-05-19	8.890	9.060	8.870	9.020	8.071	9,331,595
2022-05-18	9.190	9.340	9.010	9.030	8.080	15,151,849
2022-05-17	9.590	9.700	9.000	9.190	8.224	21,826,794
2022-05-16	9.330	9.420	9.230	9.280	8.304	14,518,732
2022-05-13	9.250	9.420	9.140	9.330	8.349	14,988,092
2022-05-12	9.200	9.480	9.190	9.430	8.259	18,005,677
2022-05-11	9.490	9.520	9.210	9.220	8.075	25,152,997
2022-05-10	9.140	9.470	9.120	9.430	8.259	22,641,167

← NewerPage 18 of 21 · 1,217 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.