Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.290 | 4.600 | 4.160 | 4.460 | 4.412 | 149,045,062 |
| 2024-04-23 | 3.990 | 4.570 | 3.990 | 4.210 | 4.165 | 136,149,590 |
| 2024-04-22 | 3.880 | 4.000 | 3.760 | 3.860 | 3.819 | 66,617,528 |
| 2024-04-19 | 4.160 | 4.280 | 4.020 | 4.080 | 4.036 | 100,027,628 |
| 2024-04-18 | 4.040 | 4.270 | 3.880 | 4.180 | 4.135 | 151,848,294 |
| 2024-04-17 | 3.470 | 3.910 | 3.470 | 3.910 | 3.868 | 68,742,800 |
| 2024-04-16 | 3.780 | 3.810 | 3.260 | 3.260 | 3.225 | 87,582,064 |
| 2024-04-15 | 4.050 | 4.160 | 3.620 | 3.750 | 3.710 | 106,734,627 |
| 2024-04-12 | 4.220 | 4.350 | 4.140 | 4.160 | 4.116 | 63,982,409 |
| 2024-04-11 | 4.120 | 4.450 | 4.100 | 4.240 | 4.195 | 98,929,524 |
| 2024-04-10 | 4.180 | 4.260 | 3.990 | 4.100 | 4.056 | 84,828,577 |
| 2024-04-09 | 4.280 | 4.400 | 4.190 | 4.230 | 4.185 | 68,713,792 |
| 2024-04-08 | 4.420 | 4.480 | 4.130 | 4.370 | 4.323 | 113,775,710 |
| 2024-04-03 | 5.030 | 5.100 | 4.570 | 4.600 | 4.551 | 142,913,767 |
| 2024-04-02 | 5.360 | 5.780 | 5.250 | 5.260 | 5.204 | 168,037,598 |
| 2024-04-01 | 5.200 | 5.360 | 5.140 | 5.350 | 5.293 | 111,789,731 |
| 2024-03-29 | 5.200 | 5.480 | 5.100 | 5.200 | 5.144 | 89,220,738 |
| 2024-03-28 | 5.020 | 5.630 | 5.010 | 5.390 | 5.332 | 176,801,687 |
| 2024-03-27 | 4.780 | 5.080 | 4.700 | 4.880 | 4.828 | 121,669,035 |
| 2024-03-26 | 5.050 | 5.130 | 4.780 | 4.850 | 4.798 | 142,831,333 |
| 2024-03-25 | 5.830 | 5.960 | 5.030 | 5.160 | 5.105 | 185,803,198 |
| 2024-03-22 | 5.490 | 6.240 | 5.300 | 5.610 | 5.550 | 308,499,474 |
| 2024-03-21 | 4.430 | 5.320 | 4.400 | 5.320 | 5.263 | 240,186,905 |
| 2024-03-20 | 4.350 | 4.550 | 4.290 | 4.430 | 4.383 | 100,425,907 |
| 2024-03-19 | 4.420 | 4.680 | 4.360 | 4.420 | 4.373 | 129,771,078 |
| 2024-03-18 | 4.300 | 4.560 | 4.250 | 4.490 | 4.442 | 125,563,516 |
| 2024-03-15 | 4.270 | 4.370 | 4.180 | 4.340 | 4.294 | 105,360,108 |
| 2024-03-14 | 4.590 | 4.680 | 4.210 | 4.280 | 4.234 | 171,724,169 |
| 2024-03-13 | 5.170 | 5.180 | 4.750 | 4.750 | 4.699 | 188,412,054 |
| 2024-03-12 | 4.710 | 5.080 | 4.680 | 5.070 | 5.016 | 181,281,847 |
| 2024-03-11 | 4.610 | 4.850 | 4.450 | 4.770 | 4.719 | 146,260,176 |
| 2024-03-08 | 4.400 | 4.950 | 4.400 | 4.870 | 4.818 | 192,055,364 |
| 2024-03-07 | 4.100 | 4.550 | 4.060 | 4.500 | 4.452 | 186,469,011 |
| 2024-03-06 | 3.840 | 4.470 | 3.800 | 4.160 | 4.116 | 171,251,335 |
| 2024-03-05 | 3.880 | 4.030 | 3.790 | 3.900 | 3.858 | 142,093,954 |
| 2024-03-04 | 3.580 | 4.260 | 3.550 | 4.080 | 4.036 | 207,571,896 |
| 2024-03-01 | 3.650 | 3.730 | 3.440 | 3.580 | 3.542 | 117,809,116 |
| 2024-02-29 | 3.500 | 3.750 | 3.440 | 3.730 | 3.690 | 129,332,632 |
| 2024-02-28 | 3.910 | 4.060 | 3.550 | 3.610 | 3.571 | 174,773,649 |
| 2024-02-27 | 4.080 | 4.100 | 3.820 | 3.990 | 3.947 | 166,316,814 |
| 2024-02-26 | 4.010 | 4.250 | 3.940 | 4.200 | 4.155 | 190,460,003 |
| 2024-02-23 | 3.840 | 4.610 | 3.790 | 4.360 | 4.313 | 264,147,515 |
| 2024-02-22 | 3.700 | 4.000 | 3.510 | 3.850 | 3.809 | 234,725,752 |
| 2024-02-21 | 3.540 | 3.970 | 3.410 | 3.970 | 3.928 | 198,648,458 |
| 2024-02-20 | 3.310 | 3.310 | 3.200 | 3.310 | 3.275 | 89,276,235 |
| 2024-02-19 | 2.270 | 2.760 | 2.240 | 2.760 | 2.731 | 65,655,025 |
| 2024-02-08 | 2.290 | 2.460 | 2.120 | 2.300 | 2.275 | 75,234,777 |
| 2024-02-07 | 2.150 | 2.340 | 2.000 | 2.340 | 2.315 | 68,201,624 |
| 2024-02-06 | 1.930 | 2.060 | 1.760 | 1.950 | 1.929 | 27,214,274 |
| 2024-02-05 | 2.250 | 2.270 | 1.900 | 1.980 | 1.959 | 30,315,431 |
| 2024-02-02 | 2.450 | 2.510 | 2.230 | 2.310 | 2.285 | 18,121,810 |
| 2024-02-01 | 2.540 | 2.560 | 2.380 | 2.450 | 2.424 | 19,531,840 |
| 2024-01-31 | 2.690 | 2.700 | 2.560 | 2.570 | 2.543 | 13,217,081 |
| 2024-01-30 | 2.780 | 2.800 | 2.680 | 2.690 | 2.661 | 10,666,540 |
| 2024-01-29 | 2.940 | 2.960 | 2.790 | 2.810 | 2.780 | 12,945,600 |
| 2024-01-26 | 2.890 | 3.000 | 2.880 | 2.930 | 2.899 | 9,869,420 |
| 2024-01-25 | 2.740 | 2.900 | 2.720 | 2.890 | 2.859 | 10,901,319 |
| 2024-01-24 | 2.680 | 2.750 | 2.630 | 2.730 | 2.701 | 10,328,386 |
| 2024-01-23 | 2.690 | 2.720 | 2.600 | 2.670 | 2.641 | 12,168,216 |
| 2024-01-22 | 2.880 | 2.910 | 2.680 | 2.700 | 2.671 | 12,322,276 |
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.