Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.320	10.450	10.220	10.260	9.948	17,770,340
2025-10-21	10.200	10.390	10.180	10.340	10.026	27,651,578
2025-10-20	10.070	10.130	10.010	10.050	9.744	14,568,641
2025-10-17	10.240	10.340	9.980	9.980	9.677	24,847,656
2025-10-16	10.470	10.530	10.200	10.230	9.919	30,328,945
2025-10-15	10.200	10.540	10.120	10.490	10.171	36,663,072
2025-10-14	10.310	10.440	10.130	10.180	9.870	24,958,673
2025-10-13	10.100	10.240	9.980	10.230	9.919	23,031,829
2025-10-10	10.240	10.500	10.210	10.320	10.006	26,936,545
2025-10-09	10.180	10.330	10.100	10.290	9.977	29,030,826
2025-09-30	10.000	10.130	9.970	10.080	9.773	18,385,652
2025-09-29	10.000	10.070	9.870	10.000	9.696	21,940,827
2025-09-26	10.030	10.130	9.930	10.010	9.706	19,718,920
2025-09-25	10.150	10.310	10.070	10.090	9.783	23,308,503
2025-09-24	10.030	10.230	9.990	10.190	9.880	19,835,744
2025-09-23	10.280	10.350	9.950	10.080	9.773	34,557,560
2025-09-22	10.340	10.530	10.210	10.340	10.026	23,932,315
2025-09-19	10.650	10.810	10.290	10.310	9.996	46,499,270
2025-09-18	10.920	11.310	10.640	10.710	10.384	79,674,791
2025-09-17	10.630	10.670	10.500	10.530	10.210	21,925,380
2025-09-16	10.630	10.680	10.460	10.640	10.316	21,940,030
2025-09-15	10.750	10.860	10.600	10.630	10.307	26,016,517
2025-09-12	10.790	10.900	10.540	10.720	10.394	34,980,065
2025-09-11	10.500	10.750	10.290	10.750	10.423	33,292,077
2025-09-10	10.590	10.880	10.530	10.620	10.297	24,621,166
2025-09-09	11.000	11.020	10.500	10.590	10.268	41,204,981
2025-09-08	11.180	11.200	10.920	11.010	10.675	34,676,892
2025-09-05	10.950	11.160	10.720	11.140	10.801	50,165,635
2025-09-04	11.490	11.530	10.850	11.040	10.704	52,428,286
2025-09-03	11.560	11.800	11.350	11.420	11.073	53,375,089
2025-09-02	11.820	11.970	11.360	11.480	11.131	63,795,945
2025-09-01	11.280	11.970	11.150	11.930	11.567	89,164,013
2025-08-29	11.150	11.320	11.110	11.220	10.879	35,676,339
2025-08-28	11.150	11.270	10.830	11.220	10.879	54,339,016
2025-08-27	11.700	11.800	11.140	11.140	10.801	86,228,198
2025-08-26	12.260	12.360	11.760	11.800	11.441	110,265,176
2025-08-25	11.660	11.930	11.580	11.830	11.470	70,259,691
2025-08-22	11.510	11.600	11.350	11.590	11.238	53,695,843
2025-08-21	11.740	11.830	11.510	11.620	11.267	47,714,821
2025-08-20	11.810	11.990	11.480	11.740	11.383	83,097,117
2025-08-19	11.830	12.510	11.780	11.950	11.587	134,283,490
2025-08-18	11.800	11.980	11.680	11.810	11.451	75,862,879
2025-08-15	11.570	11.840	11.520	11.750	11.393	65,184,403
2025-08-14	11.980	12.080	11.590	11.610	11.257	89,116,354
2025-08-13	11.990	12.080	11.750	11.890	11.528	86,693,872
2025-08-12	12.340	12.480	11.820	12.010	11.645	120,072,645
2025-08-11	11.800	13.060	11.780	12.300	11.926	233,878,884
2025-08-08	10.900	11.290	10.770	11.140	10.801	120,408,242
2025-08-07	10.990	11.190	10.850	10.930	10.598	68,268,280
2025-08-06	11.530	11.710	11.050	11.090	10.753	103,025,673
2025-08-05	11.860	11.990	11.400	11.530	11.179	126,627,964
2025-08-04	11.900	12.070	11.090	11.780	11.422	193,039,866
2025-08-01	12.240	12.700	11.500	11.900	11.538	271,103,734
2025-07-31	10.290	12.110	10.280	12.110	11.742	330,564,235
2025-07-30	9.500	10.280	9.460	10.090	9.783	124,079,753
2025-07-29	9.530	9.570	9.320	9.550	9.260	44,196,371
2025-07-28	9.450	9.550	9.420	9.440	9.153	27,177,943
2025-07-25	9.520	9.680	9.450	9.450	9.163	34,951,637
2025-07-24	9.380	9.620	9.360	9.570	9.279	50,398,563
2025-07-23	9.350	9.530	9.300	9.350	9.066	36,213,372

← NewerPage 5 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.