Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.510	10.660	10.430	10.470	9.170	18,089,222
2022-01-28	10.460	10.740	10.330	10.500	9.197	17,447,385
2022-01-27	10.550	10.620	10.330	10.360	9.074	15,854,764
2022-01-26	10.610	10.690	10.370	10.540	9.232	16,210,170
2022-01-25	11.200	11.220	10.460	10.510	9.205	38,308,552
2022-01-24	11.300	11.420	11.120	11.230	9.836	19,844,659
2022-01-21	11.280	11.410	11.000	11.370	9.958	32,740,257
2022-01-20	11.800	11.880	11.240	11.270	9.871	75,613,193
2022-01-19	13.080	13.190	11.840	12.140	10.633	91,893,468
2022-01-18	13.570	13.590	13.050	13.130	11.500	47,224,276
2022-01-17	13.830	13.930	13.390	13.690	11.990	61,209,517
2022-01-14	13.120	14.200	13.100	14.060	12.315	89,563,132
2022-01-13	13.390	13.640	13.200	13.240	11.596	33,786,422
2022-01-12	13.640	13.660	13.350	13.490	11.815	39,502,164
2022-01-11	13.280	13.630	13.120	13.490	11.815	49,447,285
2022-01-10	13.250	13.430	13.070	13.410	11.745	45,658,520
2022-01-07	12.900	13.280	12.760	13.070	11.447	35,963,649
2022-01-06	12.860	12.940	12.690	12.890	11.290	18,249,720
2022-01-05	13.120	13.120	12.780	12.850	11.255	25,937,413
2022-01-04	13.150	13.320	13.040	13.120	11.491	30,835,568
2021-12-31	12.860	13.160	12.830	13.090	11.465	33,155,082
2021-12-30	12.800	13.270	12.690	12.930	11.325	33,818,795
2021-12-29	12.540	12.820	12.490	12.780	11.193	22,968,898
2021-12-28	12.640	12.740	12.450	12.560	11.001	16,473,859
2021-12-27	12.580	12.770	12.540	12.740	11.158	19,556,754
2021-12-24	12.460	12.660	12.400	12.580	11.018	16,718,188
2021-12-23	12.490	12.500	12.440	12.440	10.896	10,882,754
2021-12-22	12.610	12.610	12.470	12.560	11.001	10,479,904
2021-12-21	12.410	12.590	12.410	12.550	10.992	10,182,589
2021-12-20	12.420	12.570	12.400	12.490	10.939	11,249,984
2021-12-17	12.640	12.650	12.470	12.480	10.931	14,680,090
2021-12-16	12.610	12.680	12.600	12.660	11.088	11,296,010
2021-12-15	12.840	12.840	12.620	12.630	11.062	15,255,014
2021-12-14	12.760	12.890	12.740	12.820	11.228	13,282,474
2021-12-13	12.780	12.880	12.720	12.760	11.176	14,156,968
2021-12-10	12.810	12.870	12.650	12.780	11.193	21,618,320
2021-12-09	12.630	12.930	12.570	12.900	11.299	27,461,401
2021-12-08	12.510	12.670	12.510	12.600	11.036	13,946,891
2021-12-07	12.610	12.710	12.440	12.480	10.931	16,391,191
2021-12-06	12.870	12.880	12.580	12.580	11.018	19,057,702
2021-12-03	12.920	12.950	12.710	12.820	11.228	22,490,508
2021-12-02	12.930	13.180	12.910	12.950	11.342	24,834,700
2021-12-01	13.190	13.190	12.910	12.970	11.360	26,527,235
2021-11-30	13.200	13.330	12.910	13.220	11.579	48,762,887
2021-11-29	13.730	14.100	13.280	13.400	11.736	65,181,562
2021-11-26	12.830	13.610	12.760	13.290	11.640	66,686,078
2021-11-25	12.530	12.750	12.400	12.750	11.167	26,412,221
2021-11-24	12.400	12.660	12.400	12.450	10.904	18,158,835
2021-11-23	12.480	12.580	12.300	12.390	10.852	21,142,309
2021-11-22	12.630	12.630	12.340	12.540	10.983	19,027,532
2021-11-19	12.500	12.650	12.450	12.610	11.045	14,839,873
2021-11-18	12.860	12.890	12.470	12.470	10.922	23,915,890
2021-11-17	12.990	13.000	12.710	12.900	11.299	17,189,701
2021-11-16	12.660	13.080	12.600	12.940	11.334	29,670,877
2021-11-15	12.430	12.790	12.360	12.700	11.123	21,343,373
2021-11-12	12.600	12.610	12.400	12.430	10.887	15,841,675
2021-11-11	12.770	12.770	12.500	12.580	11.018	19,654,362
2021-11-10	12.600	12.900	12.520	12.820	11.228	18,935,435
2021-11-09	12.660	12.840	12.500	12.600	11.036	17,241,273
2021-11-08	12.930	13.000	12.520	12.570	11.010	17,404,350

← NewerPage 20 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.