Shanghai Anoky Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.010	3.070	3.010	3.070	3.037	9,823,184
2023-10-25	2.970	3.040	2.950	3.040	3.008	11,173,016
2023-10-24	2.850	2.970	2.850	2.950	2.918	11,063,275
2023-10-23	2.900	2.920	2.810	2.830	2.800	6,269,217
2023-10-20	2.940	2.960	2.900	2.910	2.879	6,052,801
2023-10-19	2.950	3.000	2.910	2.950	2.918	5,963,440
2023-10-18	3.020	3.040	2.940	2.950	2.918	6,530,900
2023-10-17	3.000	3.070	2.980	3.030	2.998	6,864,498
2023-10-16	3.030	3.030	2.990	3.000	2.968	4,657,092
2023-10-13	3.020	3.030	2.980	3.030	2.998	6,586,636
2023-10-12	3.060	3.060	3.000	3.020	2.988	6,191,850
2023-10-11	3.000	3.080	3.000	3.040	3.008	10,580,130
2023-10-10	2.970	3.060	2.970	3.000	2.968	8,628,450
2023-10-09	2.970	2.980	2.940	2.950	2.918	5,136,020
2023-09-28	2.940	2.980	2.940	2.980	2.948	3,716,920
2023-09-27	2.930	2.960	2.910	2.940	2.909	4,578,020
2023-09-26	2.960	2.970	2.930	2.930	2.899	3,103,943
2023-09-25	2.970	2.980	2.940	2.950	2.918	3,853,520
2023-09-22	2.920	2.980	2.910	2.980	2.948	4,268,300
2023-09-21	2.960	2.970	2.920	2.930	2.899	4,114,835
2023-09-20	3.000	3.000	2.940	2.960	2.928	4,263,093
2023-09-19	3.020	3.030	2.980	3.000	2.968	5,351,796
2023-09-18	2.980	3.040	2.960	3.010	2.978	7,271,092
2023-09-15	2.990	3.030	2.980	2.990	2.958	6,066,050
2023-09-14	3.040	3.050	2.980	2.990	2.958	4,948,039
2023-09-13	3.020	3.060	3.010	3.030	2.998	6,454,714
2023-09-12	3.030	3.040	3.010	3.040	3.008	5,203,482
2023-09-11	3.030	3.050	2.990	3.020	2.988	5,257,810
2023-09-08	3.030	3.050	3.010	3.030	2.998	4,446,585
2023-09-07	3.090	3.090	3.030	3.040	3.008	5,821,539
2023-09-06	3.030	3.100	3.030	3.090	3.057	6,834,838
2023-09-05	3.040	3.060	3.020	3.050	3.017	7,022,742
2023-09-04	2.980	3.060	2.960	3.050	3.017	9,187,904
2023-09-01	2.990	2.990	2.950	2.960	2.928	6,473,900
2023-08-31	3.030	3.040	2.970	2.980	2.948	5,876,460
2023-08-30	3.050	3.080	3.020	3.040	3.008	8,410,009
2023-08-29	3.010	3.060	2.990	3.050	3.017	8,239,411
2023-08-28	3.100	3.110	2.980	3.000	2.968	13,285,834
2023-08-25	2.950	3.050	2.930	2.980	2.948	13,917,903
2023-08-24	2.990	3.010	2.930	2.940	2.909	5,137,460
2023-08-23	2.980	3.040	2.950	2.990	2.958	5,856,368
2023-08-22	3.050	3.050	2.950	3.000	2.968	6,179,886
2023-08-21	3.040	3.070	3.030	3.030	2.998	4,569,666
2023-08-18	3.040	3.090	3.030	3.040	3.008	8,004,012
2023-08-17	3.010	3.050	2.960	3.040	3.008	7,819,925
2023-08-16	3.030	3.040	3.000	3.010	2.978	3,621,020
2023-08-15	3.080	3.080	3.010	3.030	2.998	4,836,492
2023-08-14	3.030	3.080	3.000	3.060	3.027	6,808,779
2023-08-11	3.080	3.100	3.030	3.040	3.008	6,218,362
2023-08-10	3.040	3.120	3.010	3.080	3.047	9,530,432
2023-08-09	3.070	3.080	3.030	3.050	3.017	5,769,975
2023-08-08	3.070	3.090	3.050	3.070	3.037	4,983,080
2023-08-07	3.100	3.100	3.060	3.070	3.037	5,293,300
2023-08-04	3.110	3.140	3.090	3.100	3.067	7,465,890
2023-08-03	3.130	3.130	3.080	3.110	3.077	8,468,114
2023-08-02	3.140	3.150	3.120	3.140	3.106	7,526,486
2023-08-01	3.130	3.170	3.110	3.160	3.126	11,445,301
2023-07-31	3.070	3.150	3.060	3.130	3.097	14,390,928
2023-07-28	3.060	3.090	3.030	3.080	3.047	10,768,530
2023-07-27	3.040	3.130	3.030	3.080	3.047	16,954,813

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.