Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	8.230	8.330	8.210	8.240	7.851	10,232,440
2025-01-17	8.150	8.230	8.110	8.190	7.803	9,236,957
2025-01-16	8.300	8.320	8.200	8.260	7.775	10,186,567
2025-01-15	8.380	8.390	8.220	8.260	7.775	9,890,836
2025-01-14	8.130	8.380	8.120	8.350	7.859	13,806,525
2025-01-13	8.090	8.130	7.980	8.120	7.643	8,618,941
2025-01-10	8.210	8.260	8.000	8.040	7.567	10,661,746
2025-01-09	8.240	8.350	8.170	8.220	7.737	8,706,247
2025-01-08	8.330	8.390	8.110	8.260	7.775	13,598,955
2025-01-07	8.490	8.490	8.220	8.360	7.869	12,643,569
2025-01-06	8.370	8.560	8.340	8.500	8.000	14,289,324
2025-01-03	8.390	8.570	8.320	8.360	7.869	15,787,032
2025-01-02	8.680	8.690	8.280	8.360	7.869	15,547,138
2024-12-31	8.920	8.950	8.640	8.640	8.132	15,184,408
2024-12-30	8.880	8.950	8.840	8.920	8.396	9,845,088
2024-12-27	8.850	8.950	8.800	8.870	8.349	9,982,749
2024-12-26	8.880	8.920	8.830	8.840	8.320	8,476,710
2024-12-25	8.990	9.030	8.840	8.880	8.358	9,935,697
2024-12-24	8.830	8.920	8.830	8.920	8.396	7,807,144
2024-12-23	9.030	9.030	8.810	8.820	8.302	12,523,673
2024-12-20	8.970	9.090	8.950	9.010	8.480	10,835,433
2024-12-19	8.880	8.990	8.750	8.980	8.452	12,732,750
2024-12-18	8.910	8.990	8.900	8.920	8.396	8,275,484
2024-12-17	9.030	9.040	8.860	8.910	8.386	13,706,936
2024-12-16	9.060	9.140	9.000	9.060	8.527	13,106,960
2024-12-13	9.250	9.280	9.050	9.070	8.537	21,597,120
2024-12-12	9.160	9.300	9.110	9.300	8.753	22,826,146
2024-12-11	9.090	9.190	9.080	9.160	8.622	13,163,030
2024-12-10	9.380	9.440	9.100	9.130	8.593	30,117,064
2024-12-09	9.100	9.230	9.070	9.160	8.622	28,146,131
2024-12-06	8.900	9.050	8.860	9.030	8.499	17,508,331
2024-12-05	8.890	8.950	8.850	8.910	8.386	10,239,566
2024-12-04	8.990	9.030	8.840	8.910	8.386	14,565,942
2024-12-03	9.040	9.060	8.930	9.040	8.509	15,459,542
2024-12-02	8.920	9.090	8.900	9.060	8.527	17,593,496
2024-11-29	8.850	9.030	8.830	8.950	8.424	18,095,184
2024-11-28	8.940	8.990	8.860	8.880	8.358	12,167,346
2024-11-27	8.780	8.980	8.690	8.980	8.452	16,268,949
2024-11-26	8.790	8.970	8.770	8.860	8.339	12,487,180
2024-11-25	8.750	8.820	8.680	8.800	8.283	14,149,088
2024-11-22	9.040	9.080	8.740	8.750	8.236	27,824,971
2024-11-21	9.200	9.210	8.960	9.110	8.575	41,622,057
2024-11-20	9.240	9.430	9.160	9.400	8.848	21,874,465
2024-11-19	9.180	9.250	9.070	9.230	8.687	18,866,411
2024-11-18	9.300	9.310	9.060	9.120	8.584	20,628,835
2024-11-15	9.280	9.440	9.200	9.220	8.678	20,877,060
2024-11-14	9.600	9.640	9.310	9.350	8.800	23,876,378
2024-11-13	9.880	9.930	9.530	9.650	9.083	34,307,822
2024-11-12	9.720	10.150	9.680	9.870	9.290	63,540,624
2024-11-11	9.490	9.720	9.410	9.710	9.139	34,822,481
2024-11-08	9.690	9.790	9.470	9.560	8.998	36,179,498
2024-11-07	9.290	9.640	9.250	9.630	9.064	37,924,059
2024-11-06	9.340	9.520	9.240	9.340	8.791	32,450,360
2024-11-05	9.130	9.350	9.050	9.350	8.800	34,934,265
2024-11-04	9.080	9.150	9.050	9.130	8.593	20,177,128
2024-11-01	9.170	9.230	9.040	9.060	8.527	25,859,085
2024-10-31	9.160	9.270	9.090	9.150	8.612	27,001,655
2024-10-30	9.220	9.360	9.080	9.190	8.650	35,427,940
2024-10-29	9.990	10.160	9.350	9.390	8.838	62,904,604
2024-10-28	9.230	9.500	9.140	9.480	8.923	31,934,278

← NewerPage 8 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.