Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.460	10.560	10.270	10.340	10.026	27,380,805
2026-01-15	10.590	10.650	10.390	10.500	10.181	36,806,432
2026-01-14	10.770	11.030	10.520	10.660	10.336	78,442,821
2026-01-13	10.480	11.180	10.460	10.880	10.549	95,482,842
2026-01-12	10.380	10.480	10.240	10.400	10.084	32,844,876
2026-01-09	10.120	10.290	10.070	10.280	9.967	34,990,468
2026-01-08	10.020	10.300	9.990	10.180	9.870	32,049,913
2026-01-07	10.030	10.100	9.980	10.020	9.715	21,125,522
2026-01-06	10.010	10.090	9.920	10.030	9.725	22,840,285
2026-01-05	9.550	10.030	9.550	10.030	9.725	33,969,666
2025-12-31	9.630	9.690	9.550	9.570	9.279	10,521,560
2025-12-30	9.630	9.680	9.590	9.620	9.327	11,029,131
2025-12-29	9.780	9.790	9.600	9.620	9.327	14,256,445
2025-12-26	9.820	9.850	9.730	9.770	9.473	12,978,023
2025-12-25	9.840	9.860	9.780	9.830	9.531	12,148,912
2025-12-24	9.820	9.850	9.770	9.830	9.531	9,825,666
2025-12-23	9.850	9.880	9.780	9.810	9.512	9,928,930
2025-12-22	9.860	9.930	9.800	9.850	9.550	13,130,998
2025-12-19	9.770	9.940	9.750	9.870	9.570	14,856,907
2025-12-18	9.620	9.820	9.600	9.770	9.473	11,845,742
2025-12-17	9.540	9.700	9.470	9.670	9.376	13,871,789
2025-12-16	9.740	9.760	9.490	9.520	9.231	16,554,835
2025-12-15	9.750	9.830	9.700	9.740	9.444	12,707,560
2025-12-12	9.730	9.790	9.670	9.750	9.454	12,926,897
2025-12-11	9.760	9.830	9.720	9.780	9.483	13,614,080
2025-12-10	9.730	9.800	9.650	9.760	9.463	10,422,928
2025-12-09	9.780	9.850	9.710	9.720	9.424	10,746,219
2025-12-08	9.750	9.900	9.750	9.790	9.492	15,274,172
2025-12-05	9.640	9.760	9.520	9.740	9.444	13,510,277
2025-12-04	9.640	9.680	9.580	9.650	9.357	12,886,996
2025-12-03	9.870	9.870	9.570	9.630	9.337	24,011,468
2025-12-02	9.960	9.970	9.830	9.850	9.550	11,325,936
2025-12-01	9.880	9.970	9.820	9.960	9.657	13,471,633
2025-11-28	9.900	9.910	9.780	9.880	9.580	14,978,309
2025-11-27	9.980	10.000	9.890	9.910	9.609	14,439,698
2025-11-26	9.960	10.190	9.950	9.980	9.677	23,511,104
2025-11-25	9.880	10.080	9.830	9.950	9.647	18,600,952
2025-11-24	9.900	9.980	9.740	9.850	9.550	26,412,954
2025-11-21	10.250	10.370	9.830	9.870	9.570	34,991,730
2025-11-20	10.420	10.470	10.280	10.300	9.987	15,891,351
2025-11-19	10.410	10.480	10.250	10.430	10.113	21,010,580
2025-11-18	10.620	10.670	10.360	10.430	10.113	22,141,773
2025-11-17	10.800	10.850	10.520	10.570	10.249	29,676,567
2025-11-14	10.910	11.010	10.820	10.830	10.501	28,755,222
2025-11-13	11.060	11.110	10.860	11.020	10.685	41,066,384
2025-11-12	11.380	11.520	11.030	11.120	10.782	54,238,328
2025-11-11	11.160	11.280	11.060	11.160	10.821	28,548,048
2025-11-10	10.980	11.280	10.850	11.230	10.889	47,321,315
2025-11-07	10.680	10.990	10.650	10.930	10.598	44,233,952
2025-11-06	10.740	10.760	10.590	10.690	10.365	26,058,961
2025-11-05	10.720	10.870	10.650	10.770	10.442	25,400,785
2025-11-04	10.870	10.970	10.670	10.840	10.510	38,165,365
2025-11-03	11.000	11.060	10.750	10.900	10.569	41,293,034
2025-10-31	10.300	10.990	10.220	10.910	10.578	81,689,754
2025-10-30	10.360	10.420	10.210	10.220	9.909	26,239,637
2025-10-29	10.220	10.320	10.120	10.320	10.006	20,387,628
2025-10-28	10.200	10.370	10.110	10.230	9.919	22,410,223
2025-10-27	10.130	10.250	10.110	10.200	9.890	20,447,833
2025-10-24	10.060	10.150	10.030	10.070	9.764	19,302,269
2025-10-23	10.220	10.300	10.020	10.100	9.793	21,629,186

← NewerPage 4 of 21 · 1,216 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.