Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.090	8.170	8.030	8.060	7.679	9,902,287
2025-04-22	8.030	8.120	8.010	8.090	7.708	9,620,450
2025-04-21	8.000	8.080	7.950	8.050	7.670	9,158,586
2025-04-18	8.010	8.150	8.000	8.030	7.651	7,736,856
2025-04-17	7.960	8.090	7.940	8.020	7.641	8,825,392
2025-04-16	8.060	8.090	7.900	8.010	7.632	12,243,374
2025-04-15	8.050	8.120	8.010	8.100	7.717	8,981,328
2025-04-14	8.080	8.150	8.040	8.090	7.708	12,619,286
2025-04-11	7.930	8.090	7.890	8.010	7.632	12,928,948
2025-04-10	7.990	8.170	7.980	8.010	7.632	20,209,204
2025-04-09	7.730	7.940	7.450	7.890	7.517	20,124,293
2025-04-08	7.680	7.990	7.680	7.840	7.470	23,791,639
2025-04-07	8.260	8.490	7.380	7.590	7.231	38,681,190
2025-04-03	8.620	8.860	8.620	8.710	8.299	15,465,083
2025-04-02	8.810	8.840	8.670	8.680	8.270	14,623,424
2025-04-01	8.530	8.980	8.520	8.830	8.413	30,765,970
2025-03-31	8.680	8.690	8.440	8.520	8.118	18,014,164
2025-03-28	8.800	8.950	8.740	8.750	8.337	20,343,266
2025-03-27	8.680	8.910	8.580	8.880	8.460	21,784,158
2025-03-26	8.710	8.780	8.700	8.700	8.289	9,834,513
2025-03-25	8.630	8.760	8.600	8.710	8.299	10,377,079
2025-03-24	8.660	8.720	8.540	8.660	8.251	13,875,813
2025-03-21	8.820	8.890	8.650	8.680	8.270	15,841,661
2025-03-20	8.930	8.940	8.820	8.830	8.413	11,421,214
2025-03-19	8.960	9.000	8.880	8.940	8.518	14,038,081
2025-03-18	9.020	9.080	8.950	8.980	8.556	19,749,780
2025-03-17	8.960	9.190	8.820	9.000	8.575	33,993,776
2025-03-14	8.610	8.850	8.590	8.850	8.432	25,306,530
2025-03-13	8.660	8.690	8.550	8.610	8.203	13,130,665
2025-03-12	8.730	8.730	8.640	8.660	8.251	14,628,146
2025-03-11	8.640	8.730	8.590	8.700	8.289	12,369,360
2025-03-10	8.850	8.940	8.650	8.730	8.318	22,515,918
2025-03-07	8.720	8.760	8.590	8.630	8.222	14,921,048
2025-03-06	8.610	8.780	8.570	8.770	8.356	21,238,262
2025-03-05	8.670	8.680	8.450	8.560	8.156	15,268,151
2025-03-04	8.700	8.720	8.610	8.670	8.260	13,338,889
2025-03-03	8.560	8.730	8.500	8.710	8.299	18,042,117
2025-02-28	8.780	8.840	8.500	8.530	8.127	21,133,144
2025-02-27	8.770	8.810	8.660	8.800	8.384	17,002,430
2025-02-26	8.730	8.780	8.680	8.770	8.356	15,256,054
2025-02-25	8.740	8.790	8.640	8.710	8.299	13,778,990
2025-02-24	8.930	8.940	8.730	8.780	8.365	22,340,822
2025-02-21	8.910	9.000	8.750	8.890	8.470	23,584,194
2025-02-20	8.830	9.070	8.820	8.870	8.451	26,170,859
2025-02-19	8.780	8.940	8.680	8.830	8.413	24,313,498
2025-02-18	9.100	9.110	8.760	8.790	8.375	33,921,599
2025-02-17	9.260	9.480	9.080	9.210	8.775	62,937,635
2025-02-14	8.490	8.990	8.470	8.990	8.565	49,630,508
2025-02-13	8.620	8.640	8.480	8.490	8.089	11,739,776
2025-02-12	8.670	8.680	8.500	8.600	8.194	14,123,776
2025-02-11	8.720	8.740	8.550	8.580	8.175	13,065,954
2025-02-10	8.670	8.750	8.570	8.690	8.279	23,597,895
2025-02-07	8.360	8.650	8.310	8.580	8.175	23,943,755
2025-02-06	8.260	8.350	8.120	8.340	7.946	13,834,866
2025-02-05	8.260	8.270	8.200	8.270	7.879	10,357,574
2025-01-27	8.190	8.290	8.180	8.190	7.803	9,399,585
2025-01-24	8.180	8.220	8.120	8.180	7.794	9,465,653
2025-01-23	8.190	8.280	8.160	8.160	7.775	10,699,346
2025-01-22	8.120	8.170	8.030	8.130	7.746	7,364,346
2025-01-21	8.280	8.300	8.120	8.150	7.765	8,361,124

← NewerPage 7 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.