Anhui Anke BioTech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.910 | 9.320 | 8.910 | 9.240 | 8.697 | 39,884,029 |
| 2024-10-24 | 9.370 | 9.530 | 9.270 | 9.360 | 8.810 | 28,718,550 |
| 2024-10-23 | 9.350 | 9.430 | 9.260 | 9.360 | 8.810 | 24,677,540 |
| 2024-10-22 | 9.200 | 9.370 | 9.140 | 9.370 | 8.819 | 24,604,574 |
| 2024-10-21 | 9.280 | 9.350 | 9.050 | 9.200 | 8.659 | 32,176,687 |
| 2024-10-18 | 8.800 | 9.530 | 8.780 | 9.250 | 8.706 | 40,572,742 |
| 2024-10-17 | 9.000 | 9.040 | 8.770 | 8.800 | 8.283 | 17,413,693 |
| 2024-10-16 | 8.900 | 9.080 | 8.840 | 8.910 | 8.386 | 16,752,652 |
| 2024-10-15 | 9.140 | 9.300 | 8.970 | 8.990 | 8.462 | 22,615,418 |
| 2024-10-14 | 9.150 | 9.290 | 8.850 | 9.230 | 8.687 | 28,661,508 |
| 2024-10-11 | 9.600 | 9.630 | 9.050 | 9.160 | 8.622 | 28,892,565 |
| 2024-10-10 | 9.710 | 10.070 | 9.500 | 9.590 | 9.026 | 37,584,093 |
| 2024-10-09 | 10.330 | 10.520 | 9.650 | 9.670 | 9.102 | 58,724,576 |
| 2024-10-08 | 11.300 | 11.550 | 10.000 | 10.730 | 10.099 | 95,680,584 |
| 2024-09-30 | 9.150 | 10.070 | 9.020 | 9.830 | 9.252 | 63,746,489 |
| 2024-09-27 | 8.370 | 8.880 | 8.340 | 8.730 | 8.217 | 30,639,477 |
| 2024-09-26 | 7.960 | 8.270 | 7.920 | 8.270 | 7.784 | 20,067,343 |
| 2024-09-25 | 7.910 | 8.100 | 7.910 | 7.970 | 7.502 | 16,935,869 |
| 2024-09-24 | 7.610 | 7.890 | 7.610 | 7.880 | 7.417 | 14,464,200 |
| 2024-09-23 | 7.650 | 7.730 | 7.580 | 7.610 | 7.163 | 8,021,147 |
| 2024-09-20 | 7.660 | 7.670 | 7.530 | 7.590 | 7.144 | 6,706,963 |
| 2024-09-19 | 7.570 | 7.780 | 7.510 | 7.660 | 7.210 | 9,025,557 |
| 2024-09-18 | 7.640 | 7.680 | 7.410 | 7.570 | 7.125 | 8,627,970 |
| 2024-09-13 | 7.740 | 7.780 | 7.620 | 7.630 | 7.182 | 6,543,123 |
| 2024-09-12 | 7.800 | 7.930 | 7.720 | 7.740 | 7.285 | 6,664,749 |
| 2024-09-11 | 7.720 | 7.840 | 7.670 | 7.800 | 7.342 | 7,740,717 |
| 2024-09-10 | 7.850 | 7.860 | 7.630 | 7.740 | 7.285 | 8,782,661 |
| 2024-09-09 | 7.730 | 7.890 | 7.730 | 7.820 | 7.360 | 9,920,330 |
| 2024-09-06 | 7.870 | 7.890 | 7.730 | 7.780 | 7.323 | 7,627,464 |
| 2024-09-05 | 7.820 | 7.930 | 7.820 | 7.860 | 7.398 | 7,592,857 |
| 2024-09-04 | 7.850 | 7.930 | 7.780 | 7.820 | 7.360 | 6,983,737 |
| 2024-09-03 | 7.880 | 8.020 | 7.830 | 7.850 | 7.389 | 7,401,544 |
| 2024-09-02 | 8.090 | 8.130 | 7.910 | 7.910 | 7.445 | 10,368,512 |
| 2024-08-30 | 8.040 | 8.240 | 7.940 | 8.090 | 7.615 | 12,914,548 |
| 2024-08-29 | 7.780 | 8.070 | 7.760 | 8.020 | 7.549 | 12,903,705 |
| 2024-08-28 | 7.680 | 7.890 | 7.590 | 7.810 | 7.351 | 16,497,069 |
| 2024-08-27 | 8.110 | 8.170 | 7.870 | 7.890 | 7.426 | 14,144,126 |
| 2024-08-26 | 8.120 | 8.160 | 8.040 | 8.110 | 7.633 | 8,746,437 |
| 2024-08-23 | 8.130 | 8.190 | 8.090 | 8.150 | 7.671 | 7,212,350 |
| 2024-08-22 | 8.220 | 8.300 | 8.150 | 8.160 | 7.680 | 6,030,432 |
| 2024-08-21 | 8.260 | 8.340 | 8.230 | 8.250 | 7.765 | 6,272,730 |
| 2024-08-20 | 8.560 | 8.570 | 8.260 | 8.270 | 7.784 | 8,290,958 |
| 2024-08-19 | 8.560 | 8.640 | 8.490 | 8.500 | 8.000 | 7,635,280 |
| 2024-08-16 | 8.540 | 8.600 | 8.420 | 8.550 | 8.047 | 12,133,990 |
| 2024-08-15 | 8.580 | 8.710 | 8.550 | 8.610 | 8.104 | 9,266,306 |
| 2024-08-14 | 8.660 | 8.730 | 8.530 | 8.570 | 8.066 | 9,323,198 |
| 2024-08-13 | 8.760 | 8.780 | 8.610 | 8.700 | 8.189 | 9,534,000 |
| 2024-08-12 | 8.610 | 8.880 | 8.580 | 8.760 | 8.245 | 15,473,296 |
| 2024-08-09 | 8.750 | 8.820 | 8.580 | 8.580 | 8.076 | 10,833,776 |
| 2024-08-08 | 8.640 | 8.850 | 8.620 | 8.780 | 8.264 | 12,226,388 |
| 2024-08-07 | 8.650 | 8.720 | 8.540 | 8.650 | 8.142 | 9,749,888 |
| 2024-08-06 | 8.550 | 8.670 | 8.470 | 8.670 | 8.160 | 11,286,232 |
| 2024-08-05 | 8.600 | 8.760 | 8.480 | 8.480 | 7.982 | 15,151,043 |
| 2024-08-02 | 8.500 | 8.770 | 8.450 | 8.620 | 8.113 | 16,328,460 |
| 2024-08-01 | 8.570 | 8.730 | 8.480 | 8.530 | 8.029 | 12,235,296 |
| 2024-07-31 | 8.150 | 8.600 | 8.090 | 8.580 | 8.076 | 20,203,407 |
| 2024-07-30 | 8.100 | 8.180 | 8.040 | 8.120 | 7.643 | 6,481,520 |
| 2024-07-29 | 8.240 | 8.240 | 8.080 | 8.150 | 7.671 | 6,982,946 |
| 2024-07-26 | 8.110 | 8.210 | 8.110 | 8.200 | 7.718 | 6,693,628 |
| 2024-07-25 | 8.010 | 8.210 | 8.010 | 8.100 | 7.624 | 8,497,275 |
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.