Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.850 | 3.870 | 3.760 | 3.760 | 3.753 | 23,760,600 |
| 2024-07-22 | 3.790 | 3.870 | 3.760 | 3.810 | 3.803 | 28,098,246 |
| 2024-07-19 | 3.830 | 3.940 | 3.810 | 3.830 | 3.823 | 32,780,667 |
| 2024-07-18 | 3.830 | 3.870 | 3.700 | 3.840 | 3.833 | 49,671,730 |
| 2024-07-17 | 4.000 | 4.180 | 3.980 | 3.980 | 3.973 | 68,139,972 |
| 2024-07-16 | 3.930 | 3.950 | 3.830 | 3.870 | 3.863 | 28,979,668 |
| 2024-07-15 | 3.940 | 4.010 | 3.910 | 3.950 | 3.943 | 26,568,130 |
| 2024-07-12 | 4.020 | 4.050 | 3.930 | 3.940 | 3.933 | 30,268,700 |
| 2024-07-11 | 4.060 | 4.110 | 4.020 | 4.050 | 4.043 | 44,355,726 |
| 2024-07-10 | 3.950 | 4.140 | 3.900 | 3.990 | 3.983 | 54,019,960 |
| 2024-07-09 | 3.830 | 3.920 | 3.760 | 3.920 | 3.913 | 36,530,762 |
| 2024-07-08 | 3.930 | 3.980 | 3.810 | 3.830 | 3.823 | 37,757,822 |
| 2024-07-05 | 3.930 | 4.090 | 3.860 | 4.010 | 4.003 | 43,324,560 |
| 2024-07-04 | 3.970 | 4.040 | 3.930 | 3.950 | 3.943 | 33,238,950 |
| 2024-07-03 | 4.090 | 4.110 | 3.940 | 3.960 | 3.953 | 46,181,530 |
| 2024-07-02 | 4.120 | 4.260 | 4.070 | 4.100 | 4.093 | 55,538,936 |
| 2024-07-01 | 4.030 | 4.140 | 4.030 | 4.120 | 4.113 | 40,380,028 |
| 2024-06-28 | 4.060 | 4.170 | 4.030 | 4.040 | 4.033 | 60,244,105 |
| 2024-06-27 | 4.150 | 4.370 | 4.070 | 4.090 | 4.083 | 92,257,063 |
| 2024-06-26 | 3.750 | 4.400 | 3.680 | 4.300 | 4.292 | 114,526,977 |
| 2024-06-25 | 3.690 | 3.770 | 3.660 | 3.730 | 3.723 | 29,367,075 |
| 2024-06-24 | 3.770 | 3.820 | 3.660 | 3.700 | 3.693 | 39,230,548 |
| 2024-06-21 | 3.890 | 3.910 | 3.830 | 3.840 | 3.833 | 31,595,200 |
| 2024-06-20 | 4.050 | 4.090 | 3.930 | 3.930 | 3.923 | 39,325,400 |
| 2024-06-19 | 4.240 | 4.270 | 4.090 | 4.090 | 4.083 | 45,548,300 |
| 2024-06-18 | 4.090 | 4.270 | 4.070 | 4.240 | 4.232 | 49,178,045 |
| 2024-06-17 | 4.140 | 4.190 | 4.080 | 4.100 | 4.093 | 37,974,352 |
| 2024-06-14 | 4.230 | 4.280 | 4.140 | 4.180 | 4.172 | 45,775,927 |
| 2024-06-13 | 4.420 | 4.460 | 4.250 | 4.280 | 4.272 | 69,137,411 |
| 2024-06-12 | 4.430 | 4.570 | 4.370 | 4.460 | 4.452 | 75,352,457 |
| 2024-06-11 | 4.250 | 4.530 | 4.210 | 4.430 | 4.422 | 90,168,425 |
| 2024-06-07 | 4.040 | 4.340 | 4.040 | 4.320 | 4.312 | 95,721,547 |
| 2024-06-06 | 4.120 | 4.350 | 4.000 | 4.050 | 4.043 | 95,118,111 |
| 2024-06-05 | 4.030 | 4.040 | 3.910 | 3.910 | 3.903 | 38,145,170 |
| 2024-06-04 | 4.090 | 4.130 | 3.960 | 4.060 | 4.053 | 47,899,570 |
| 2024-06-03 | 4.160 | 4.250 | 4.070 | 4.120 | 4.113 | 40,761,493 |
| 2024-05-31 | 4.180 | 4.260 | 4.130 | 4.180 | 4.172 | 44,483,898 |
| 2024-05-30 | 4.330 | 4.340 | 4.210 | 4.230 | 4.222 | 50,711,903 |
| 2024-05-29 | 4.330 | 4.640 | 4.300 | 4.390 | 4.382 | 76,267,064 |
| 2024-05-28 | 4.390 | 4.430 | 4.250 | 4.250 | 4.242 | 42,971,204 |
| 2024-05-27 | 4.270 | 4.500 | 4.160 | 4.500 | 4.452 | 65,124,074 |
| 2024-05-24 | 4.810 | 4.860 | 4.350 | 4.350 | 4.304 | 85,689,962 |
| 2024-05-23 | 4.700 | 4.840 | 4.630 | 4.720 | 4.670 | 96,838,450 |
| 2024-05-22 | 4.630 | 4.660 | 4.480 | 4.630 | 4.581 | 85,939,244 |
| 2024-05-21 | 5.010 | 5.050 | 4.710 | 4.720 | 4.670 | 90,825,290 |
| 2024-05-20 | 4.880 | 5.040 | 4.800 | 4.950 | 4.897 | 76,252,358 |
| 2024-05-17 | 4.830 | 4.890 | 4.700 | 4.880 | 4.828 | 84,947,473 |
| 2024-05-16 | 5.050 | 5.170 | 4.910 | 4.930 | 4.877 | 74,762,589 |
| 2024-05-15 | 5.060 | 5.100 | 4.940 | 4.950 | 4.897 | 79,275,131 |
| 2024-05-14 | 4.970 | 5.250 | 4.960 | 5.150 | 5.095 | 111,252,137 |
| 2024-05-13 | 4.990 | 5.060 | 4.820 | 4.920 | 4.867 | 66,673,330 |
| 2024-05-10 | 5.110 | 5.230 | 4.880 | 4.880 | 4.828 | 110,157,026 |
| 2024-05-09 | 5.130 | 5.230 | 5.030 | 5.170 | 5.115 | 121,099,794 |
| 2024-05-08 | 5.180 | 5.720 | 5.080 | 5.380 | 5.322 | 156,250,133 |
| 2024-05-07 | 5.490 | 5.880 | 5.250 | 5.280 | 5.224 | 181,028,514 |
| 2024-05-06 | 5.430 | 5.600 | 5.150 | 5.600 | 5.540 | 161,449,243 |
| 2024-04-30 | 5.040 | 5.750 | 5.040 | 5.440 | 5.382 | 185,846,223 |
| 2024-04-29 | 5.200 | 5.430 | 4.980 | 5.110 | 5.055 | 183,197,339 |
| 2024-04-26 | 4.790 | 5.410 | 4.620 | 5.190 | 5.135 | 197,856,969 |
| 2024-04-25 | 4.420 | 4.970 | 4.390 | 4.650 | 4.600 | 155,486,392 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-20 | 0.0100 CNY |
| 2024-05-28 | 0.0400 CNY |
| 2020-05-08 | 0.0800 CNY |
| 2019-05-14 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.