Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.860	9.910	9.770	9.800	9.502	13,615,538
2026-04-17	9.900	9.940	9.800	9.870	9.570	14,518,469
2026-04-16	9.930	9.970	9.830	9.960	9.657	18,095,768
2026-04-15	9.840	10.050	9.740	9.950	9.647	31,485,410
2026-04-14	9.820	9.830	9.590	9.740	9.444	19,547,416
2026-04-13	9.800	9.850	9.730	9.770	9.473	14,049,701
2026-04-10	9.810	10.010	9.780	9.840	9.541	19,488,574
2026-04-09	9.850	10.110	9.790	9.800	9.502	27,193,080
2026-04-08	9.970	10.000	9.770	9.920	9.618	26,787,189
2026-04-07	9.820	9.920	9.670	9.850	9.550	18,487,518
2026-04-03	9.840	9.960	9.770	9.770	9.473	26,465,287
2026-04-02	9.770	10.020	9.710	9.920	9.618	37,985,308
2026-04-01	9.520	9.780	9.410	9.770	9.473	30,962,659
2026-03-31	9.400	9.680	9.360	9.450	9.163	26,040,807
2026-03-30	9.130	9.410	9.090	9.400	9.114	22,897,440
2026-03-27	8.760	9.270	8.740	9.250	8.969	23,149,244
2026-03-26	8.880	9.020	8.800	8.830	8.561	10,783,154
2026-03-25	8.950	9.010	8.880	8.920	8.649	12,939,667
2026-03-24	8.800	8.960	8.670	8.940	8.668	16,264,251
2026-03-23	9.050	9.130	8.570	8.660	8.397	26,820,640
2026-03-20	9.440	9.540	9.200	9.200	8.920	13,537,778
2026-03-19	9.610	9.650	9.410	9.450	9.163	12,528,795
2026-03-18	9.650	9.710	9.590	9.660	9.366	10,665,419
2026-03-17	9.660	9.870	9.630	9.690	9.395	15,639,860
2026-03-16	9.560	9.670	9.520	9.660	9.366	10,358,184
2026-03-13	9.620	9.670	9.560	9.570	9.279	9,587,869
2026-03-12	9.630	9.650	9.550	9.590	9.298	9,385,082
2026-03-11	9.720	9.720	9.610	9.640	9.347	9,883,373
2026-03-10	9.640	9.760	9.640	9.700	9.405	11,949,307
2026-03-09	9.540	9.630	9.490	9.580	9.289	13,877,587
2026-03-06	9.400	9.650	9.360	9.640	9.347	14,456,855
2026-03-05	9.490	9.520	9.380	9.420	9.134	12,923,996
2026-03-04	9.430	9.500	9.260	9.310	9.027	17,793,268
2026-03-03	9.730	9.810	9.450	9.480	9.192	22,553,135
2026-03-02	9.920	9.930	9.670	9.710	9.415	24,086,935
2026-02-27	9.970	10.020	9.950	10.020	9.715	11,304,670
2026-02-26	10.020	10.080	9.980	10.000	9.696	13,247,464
2026-02-25	9.960	10.080	9.940	10.050	9.744	15,134,681
2026-02-24	9.890	10.020	9.870	9.960	9.657	10,569,257
2026-02-13	9.920	9.990	9.800	9.810	9.512	16,495,200
2026-02-12	9.990	10.030	9.920	9.960	9.657	10,849,241
2026-02-11	10.050	10.090	9.990	10.000	9.696	10,493,200
2026-02-10	10.030	10.100	9.980	10.050	9.744	14,617,581
2026-02-09	10.070	10.130	10.010	10.050	9.744	12,860,560
2026-02-06	9.910	10.230	9.910	10.010	9.706	21,283,669
2026-02-05	10.050	10.070	9.940	9.940	9.638	12,843,006
2026-02-04	9.950	10.050	9.900	10.030	9.725	15,607,772
2026-02-03	9.860	10.020	9.800	9.990	9.686	16,856,653
2026-02-02	9.900	10.100	9.740	9.770	9.473	22,300,162
2026-01-30	10.220	10.340	10.010	10.060	9.754	24,977,380
2026-01-29	10.340	10.430	10.160	10.230	9.919	29,130,481
2026-01-28	10.460	10.590	10.370	10.390	10.074	31,344,585
2026-01-27	10.750	10.750	10.230	10.460	10.142	48,302,206
2026-01-26	10.390	10.740	10.270	10.720	10.394	59,344,860
2026-01-23	10.250	10.430	10.220	10.390	10.074	28,402,436
2026-01-22	10.260	10.290	10.180	10.220	9.909	18,069,829
2026-01-21	10.180	10.320	10.130	10.250	9.938	19,778,506
2026-01-20	10.280	10.340	10.160	10.220	9.909	20,520,664
2026-01-19	10.300	10.370	10.240	10.290	9.977	19,490,440
2026-01-16	10.460	10.560	10.270	10.340	10.026	27,380,805

← NewerPage 3 of 21 · 1,215 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.