Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.650	8.670	8.180	8.180	8.180	38,876,527
2026-07-16	8.700	8.800	8.520	8.700	8.700	34,966,062
2026-07-15	8.480	8.920	8.430	8.780	8.780	44,819,664
2026-07-14	8.410	8.750	8.300	8.590	8.590	35,428,266
2026-07-13	8.250	8.620	8.190	8.560	8.560	43,033,656
2026-07-10	8.100	8.310	7.960	8.230	8.230	23,379,641
2026-07-09	8.090	8.220	8.010	8.100	8.100	14,267,352
2026-07-08	8.120	8.220	8.000	8.160	8.160	16,201,953
2026-07-07	8.250	8.290	8.060	8.140	8.140	20,120,328
2026-07-06	8.200	8.480	8.100	8.390	8.390	32,678,443
2026-07-03	8.170	8.230	8.040	8.160	8.160	16,432,947
2026-07-02	8.150	8.310	8.050	8.090	8.090	21,216,732
2026-07-01	7.810	8.170	7.750	8.160	8.160	27,900,332
2026-06-30	7.970	8.030	7.730	7.850	7.850	19,107,736
2026-06-29	7.470	8.010	7.360	7.920	7.920	26,024,445
2026-06-26	7.720	7.800	7.470	7.500	7.500	13,979,478
2026-06-25	7.800	7.860	7.550	7.760	7.760	15,974,930
2026-06-24	7.970	8.080	7.800	7.860	7.860	19,088,008
2026-06-23	7.620	8.060	7.620	7.940	7.940	25,017,012
2026-06-22	7.660	7.680	7.350	7.670	7.670	19,056,328
2026-06-18	7.630	7.790	7.530	7.670	7.670	12,763,350
2026-06-17	7.750	7.760	7.610	7.660	7.660	10,196,970
2026-06-16	7.810	7.820	7.690	7.760	7.760	11,337,500
2026-06-15	7.810	7.900	7.750	7.830	7.830	12,409,550
2026-06-12	7.720	7.850	7.660	7.810	7.810	12,696,790
2026-06-11	7.820	7.830	7.630	7.690	7.690	10,741,120
2026-06-10	7.810	7.870	7.660	7.830	7.830	13,070,650
2026-06-09	7.900	7.970	7.830	7.880	7.880	9,213,376
2026-06-08	7.960	8.090	7.810	7.950	7.950	11,735,080
2026-06-05	7.980	8.060	7.950	7.990	7.990	8,692,720
2026-06-04	8.060	8.120	7.900	7.910	7.910	11,141,790
2026-06-03	8.200	8.260	8.050	8.060	8.060	13,553,580
2026-06-02	8.290	8.500	8.270	8.270	8.270	15,871,000
2026-06-01	8.330	8.380	8.230	8.350	8.350	14,313,340
2026-05-29	8.060	8.460	8.000	8.320	8.320	23,066,910
2026-05-28	8.230	8.300	8.170	8.220	7.970	9,907,972
2026-05-27	8.190	8.350	8.100	8.270	8.019	11,534,918
2026-05-26	8.350	8.350	8.170	8.230	7.980	10,833,461
2026-05-25	8.230	8.390	8.140	8.390	8.135	15,537,530
2026-05-22	8.280	8.320	8.160	8.190	7.941	12,709,764
2026-05-21	8.310	8.430	8.250	8.260	8.009	14,744,057
2026-05-20	8.500	8.500	8.300	8.310	8.057	17,557,658
2026-05-19	8.470	8.520	8.420	8.500	8.242	10,210,125
2026-05-18	8.600	8.660	8.400	8.480	8.222	17,755,020
2026-05-15	8.710	8.730	8.600	8.640	8.377	15,596,839
2026-05-14	8.920	8.940	8.700	8.720	8.455	18,592,150
2026-05-13	8.890	8.950	8.840	8.920	8.649	13,227,504
2026-05-12	9.080	9.080	8.890	8.910	8.639	25,607,416
2026-05-11	8.860	9.230	8.820	9.150	8.872	34,622,735
2026-05-08	8.820	8.940	8.800	8.860	8.591	18,488,607
2026-05-07	8.890	8.920	8.750	8.790	8.523	19,538,133
2026-05-06	8.840	8.910	8.830	8.860	8.591	17,797,261
2026-04-30	8.910	8.950	8.830	8.840	8.571	13,722,226
2026-04-29	8.910	8.990	8.850	8.950	8.678	15,859,224
2026-04-28	8.860	9.220	8.860	8.910	8.639	23,218,491
2026-04-27	8.890	8.920	8.800	8.880	8.610	16,456,836
2026-04-24	9.200	9.290	8.850	8.900	8.629	46,417,251
2026-04-23	9.780	9.800	9.570	9.670	9.376	19,013,162
2026-04-22	9.700	9.810	9.650	9.800	9.502	12,954,463
2026-04-21	9.790	10.040	9.720	9.750	9.454	20,999,899

← NewerPage 2 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.