Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.430	9.580	9.350	9.400	9.114	44,772,405
2025-07-21	9.540	9.630	9.350	9.490	9.201	50,086,813
2025-07-18	9.700	9.800	9.510	9.600	9.308	57,804,496
2025-07-17	9.410	9.890	9.400	9.830	9.531	97,889,842
2025-07-16	9.200	9.520	9.160	9.390	9.104	56,964,265
2025-07-15	9.120	9.560	9.110	9.290	9.008	79,860,660
2025-07-14	9.000	9.300	9.000	9.070	8.794	38,540,685
2025-07-11	9.110	9.230	8.990	9.030	8.755	69,106,014
2025-07-10	9.250	9.900	9.100	9.140	8.862	131,122,678
2025-07-09	8.740	8.820	8.680	8.760	8.494	19,349,141
2025-07-08	8.730	8.920	8.720	8.770	8.503	22,551,802
2025-07-07	8.850	8.930	8.720	8.750	8.484	23,973,479
2025-07-04	8.880	8.990	8.830	8.860	8.591	31,302,310
2025-07-03	8.640	8.980	8.610	8.910	8.639	51,183,459
2025-07-02	8.750	8.830	8.560	8.610	8.348	39,940,127
2025-07-01	8.370	9.070	8.340	8.890	8.620	69,523,128
2025-06-30	8.360	8.400	8.310	8.370	8.115	16,381,073
2025-06-27	8.310	8.380	8.280	8.360	8.106	13,678,990
2025-06-26	8.380	8.390	8.280	8.310	8.057	19,102,783
2025-06-25	8.410	8.430	8.290	8.390	8.135	21,082,168
2025-06-24	8.280	8.400	8.250	8.380	8.125	15,773,361
2025-06-23	8.210	8.290	8.180	8.260	8.009	17,211,564
2025-06-20	8.320	8.350	8.230	8.270	8.019	22,286,838
2025-06-19	8.430	8.510	8.300	8.330	8.077	19,590,476
2025-06-18	8.630	8.650	8.400	8.450	8.193	24,289,159
2025-06-17	8.810	8.940	8.590	8.630	8.368	34,552,644
2025-06-16	8.900	8.960	8.640	8.730	8.465	45,140,174
2025-06-13	9.130	9.480	8.900	8.950	8.678	84,836,661
2025-06-12	8.920	9.260	8.920	9.150	8.872	40,479,297
2025-06-11	9.050	9.120	8.940	8.970	8.697	25,808,724
2025-06-10	9.010	9.190	8.990	9.070	8.794	31,187,798
2025-06-09	8.930	9.170	8.900	9.040	8.765	24,587,064
2025-06-06	8.930	9.040	8.820	8.870	8.600	16,452,397
2025-06-05	9.050	9.120	8.900	8.940	8.668	20,030,080
2025-06-04	9.050	9.110	8.970	9.050	8.775	22,100,300
2025-06-03	8.820	9.160	8.820	9.140	8.862	31,236,522
2025-05-30	8.930	9.200	8.880	8.900	8.629	25,012,678
2025-05-29	8.660	9.000	8.640	8.990	8.717	28,811,206
2025-05-28	8.640	8.790	8.610	8.740	8.474	17,445,978
2025-05-27	8.400	8.710	8.350	8.680	8.416	21,864,821
2025-05-26	8.520	8.580	8.380	8.430	8.174	18,534,923
2025-05-23	8.700	8.770	8.560	8.560	8.300	34,512,417
2025-05-22	9.100	9.420	8.600	8.640	8.232	52,542,672
2025-05-21	8.710	8.810	8.670	8.810	8.394	18,829,120
2025-05-20	8.740	8.850	8.670	8.720	8.308	20,237,552
2025-05-19	8.780	8.830	8.610	8.740	8.327	20,291,835
2025-05-16	8.630	8.830	8.520	8.830	8.413	28,998,841
2025-05-15	8.450	8.780	8.380	8.680	8.270	35,479,348
2025-05-14	8.330	8.470	8.280	8.400	8.003	11,234,790
2025-05-13	8.380	8.410	8.330	8.350	7.956	8,889,998
2025-05-12	8.290	8.370	8.240	8.330	7.936	10,872,705
2025-05-09	8.290	8.310	8.230	8.240	7.851	5,891,250
2025-05-08	8.260	8.320	8.210	8.280	7.889	8,402,380
2025-05-07	8.350	8.400	8.220	8.260	7.870	10,727,040
2025-05-06	8.250	8.280	8.180	8.270	7.879	12,205,437
2025-04-30	8.140	8.200	8.140	8.160	7.775	8,459,522
2025-04-29	8.070	8.140	8.010	8.140	7.755	9,591,252
2025-04-28	8.070	8.080	7.960	8.010	7.632	8,293,372
2025-04-25	8.120	8.160	8.050	8.080	7.698	10,047,181
2025-04-24	8.080	8.150	8.030	8.080	7.698	10,394,272

← NewerPage 6 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.