Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.040	9.270	9.020	9.200	8.058	20,123,861
2022-05-06	8.670	9.260	8.640	9.100	7.970	29,520,139
2022-05-05	8.520	8.960	8.400	8.850	7.751	25,362,280
2022-04-29	8.050	8.580	8.050	8.480	7.427	27,107,237
2022-04-28	8.050	8.440	8.010	8.110	7.103	28,014,755
2022-04-27	7.410	7.770	7.340	7.750	6.788	14,946,244
2022-04-26	7.550	7.780	7.500	7.520	6.586	16,008,342
2022-04-25	8.090	8.090	7.460	7.520	6.586	18,207,057
2022-04-22	8.380	8.380	8.140	8.160	7.147	14,602,661
2022-04-21	8.760	8.820	8.410	8.430	7.383	13,815,975
2022-04-20	8.930	8.990	8.820	8.830	7.734	9,271,213
2022-04-19	9.030	9.070	8.860	8.920	7.813	12,353,623
2022-04-18	9.090	9.180	8.930	9.130	7.997	10,221,160
2022-04-15	9.200	9.350	9.160	9.180	8.040	17,666,861
2022-04-14	9.200	9.820	9.200	9.480	8.303	32,846,410
2022-04-13	9.040	9.070	8.810	8.890	7.786	9,781,019
2022-04-12	8.810	9.050	8.750	9.040	7.918	10,344,306
2022-04-11	9.110	9.140	8.750	8.840	7.743	15,315,091
2022-04-08	9.440	9.460	9.100	9.140	8.005	16,088,448
2022-04-07	9.620	9.840	9.400	9.400	8.233	19,340,832
2022-04-06	9.620	9.800	9.620	9.670	8.470	13,276,889
2022-04-01	9.700	9.800	9.520	9.590	8.399	21,416,575
2022-03-31	9.910	10.220	9.830	9.850	8.627	19,058,100
2022-03-30	9.850	10.000	9.750	9.980	8.741	14,241,811
2022-03-29	9.960	10.150	9.850	9.900	8.671	20,848,131
2022-03-28	9.870	9.870	9.590	9.670	8.470	15,928,627
2022-03-25	10.200	10.200	9.860	9.910	8.680	17,567,824
2022-03-24	10.030	10.250	9.940	10.190	8.925	16,276,467
2022-03-23	10.030	10.210	9.960	10.090	8.837	13,025,300
2022-03-22	10.330	10.360	10.050	10.080	8.829	16,252,809
2022-03-21	10.220	10.540	10.150	10.310	9.030	18,374,930
2022-03-18	10.130	10.540	10.080	10.290	9.013	22,348,476
2022-03-17	9.770	10.340	9.770	10.100	8.846	25,687,188
2022-03-16	9.800	9.900	9.210	9.830	8.610	26,166,665
2022-03-15	10.170	10.240	9.630	9.670	8.470	28,778,077
2022-03-14	10.670	10.720	10.210	10.260	8.986	37,209,855
2022-03-11	10.110	10.400	9.910	10.400	9.109	31,521,146
2022-03-10	9.780	10.520	9.720	10.220	8.951	36,189,441
2022-03-09	9.910	9.990	9.210	9.500	8.321	23,239,895
2022-03-08	10.420	10.480	9.850	9.850	8.627	26,913,571
2022-03-07	10.800	10.800	10.450	10.460	9.161	17,198,604
2022-03-04	10.710	10.890	10.660	10.730	9.398	17,320,905
2022-03-03	10.760	10.910	10.710	10.740	9.407	12,249,629
2022-03-02	10.700	10.820	10.520	10.760	9.424	12,493,778
2022-03-01	10.770	10.850	10.660	10.720	9.389	12,733,306
2022-02-28	10.680	10.820	10.580	10.800	9.459	13,623,218
2022-02-25	10.590	10.830	10.590	10.730	9.398	16,346,855
2022-02-24	10.890	10.940	10.440	10.550	9.240	25,064,460
2022-02-23	10.600	10.850	10.550	10.800	9.459	18,408,630
2022-02-22	10.660	10.730	10.520	10.590	9.275	16,248,314
2022-02-21	10.610	10.720	10.580	10.690	9.363	13,725,635
2022-02-18	10.440	10.650	10.400	10.620	9.302	11,851,995
2022-02-17	10.580	10.620	10.470	10.490	9.188	9,800,066
2022-02-16	10.640	10.700	10.550	10.600	9.284	10,846,229
2022-02-15	10.470	10.690	10.470	10.630	9.310	11,339,242
2022-02-14	10.270	10.600	10.270	10.540	9.232	14,688,008
2022-02-11	10.600	10.600	10.400	10.400	9.109	18,196,259
2022-02-10	10.720	10.760	10.600	10.620	9.302	13,916,781
2022-02-09	10.570	10.730	10.540	10.720	9.389	15,944,382
2022-02-08	10.530	10.640	10.430	10.570	9.258	14,292,100

← NewerPage 19 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.