Shanghai Anoky Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.000	3.080	2.990	3.040	3.008	12,454,159
2023-07-25	2.970	3.010	2.970	3.000	2.968	7,129,540
2023-07-24	2.980	2.990	2.950	2.960	2.928	4,572,310
2023-07-21	2.940	2.980	2.930	2.980	2.948	5,489,746
2023-07-20	2.970	2.980	2.930	2.940	2.909	4,968,900
2023-07-19	2.970	2.990	2.950	2.970	2.938	4,045,400
2023-07-18	2.950	2.990	2.930	2.980	2.948	6,036,794
2023-07-17	2.910	2.960	2.890	2.960	2.928	7,431,675
2023-07-14	2.930	2.930	2.900	2.920	2.889	3,677,808
2023-07-13	2.910	2.940	2.900	2.920	2.889	3,682,156
2023-07-12	2.930	2.940	2.900	2.910	2.879	4,713,880
2023-07-11	2.900	2.940	2.880	2.930	2.899	5,175,617
2023-07-10	2.910	2.920	2.880	2.900	2.869	3,345,900
2023-07-07	2.890	2.920	2.870	2.900	2.869	4,842,210
2023-07-06	2.890	2.910	2.880	2.900	2.869	2,917,720
2023-07-05	2.900	2.930	2.890	2.890	2.859	3,752,925
2023-07-04	2.920	2.920	2.900	2.910	2.879	3,887,688
2023-07-03	2.910	2.930	2.900	2.920	2.889	5,093,990
2023-06-30	2.880	2.920	2.870	2.910	2.879	6,370,555
2023-06-29	2.830	2.890	2.830	2.880	2.849	6,172,897
2023-06-28	2.840	2.860	2.810	2.840	2.810	4,625,743
2023-06-27	2.810	2.860	2.810	2.850	2.820	4,502,340
2023-06-26	2.840	2.850	2.800	2.810	2.780	5,382,088
2023-06-21	2.850	2.870	2.820	2.860	2.829	5,113,892
2023-06-20	2.870	2.890	2.840	2.850	2.820	4,173,748
2023-06-19	2.900	2.910	2.860	2.870	2.839	3,786,705
2023-06-16	2.890	2.930	2.890	2.900	2.869	5,769,324
2023-06-15	2.860	2.890	2.840	2.880	2.849	5,147,870
2023-06-14	2.860	2.870	2.840	2.850	2.820	3,705,202
2023-06-13	2.850	2.870	2.840	2.850	2.820	4,594,540
2023-06-12	2.830	2.860	2.800	2.850	2.820	4,967,378
2023-06-09	2.850	2.860	2.820	2.840	2.810	3,559,257
2023-06-08	2.850	2.860	2.830	2.860	2.829	3,371,223
2023-06-07	2.860	2.870	2.820	2.850	2.820	3,867,494
2023-06-06	2.910	2.930	2.860	2.860	2.829	5,344,737
2023-06-05	2.930	2.930	2.900	2.920	2.889	4,140,526
2023-06-02	2.900	2.940	2.890	2.930	2.899	3,876,026
2023-06-01	2.890	2.910	2.850	2.900	2.869	5,003,332
2023-05-31	2.920	2.920	2.890	2.890	2.859	3,828,120
2023-05-30	2.900	2.930	2.880	2.920	2.889	4,573,400
2023-05-29	2.960	2.980	2.890	2.900	2.869	5,913,400
2023-05-26	2.950	2.960	2.880	2.960	2.928	6,762,281
2023-05-25	2.970	2.970	2.910	2.950	2.918	5,528,317
2023-05-24	2.950	2.980	2.940	2.960	2.928	3,505,490
2023-05-23	2.970	2.980	2.950	2.950	2.918	3,186,977
2023-05-22	2.980	2.990	2.960	2.980	2.948	3,322,711
2023-05-19	3.010	3.010	2.960	2.990	2.958	4,701,069
2023-05-18	2.990	3.020	2.980	3.010	2.978	6,175,878
2023-05-17	2.940	2.990	2.930	2.980	2.948	4,371,370
2023-05-16	2.970	2.970	2.930	2.940	2.909	3,976,720
2023-05-15	2.960	2.980	2.930	2.970	2.938	4,218,701
2023-05-12	2.980	3.000	2.960	2.970	2.938	4,037,854
2023-05-11	2.960	2.990	2.950	2.990	2.958	3,462,831
2023-05-10	2.940	2.980	2.940	2.960	2.928	3,857,071
2023-05-09	2.980	2.990	2.940	2.940	2.909	6,210,308
2023-05-08	2.990	3.000	2.970	2.980	2.948	4,643,871
2023-05-05	3.020	3.020	2.970	2.990	2.958	4,451,015
2023-05-04	2.990	3.030	2.980	3.020	2.988	6,294,661
2023-04-28	2.940	3.020	2.910	3.010	2.978	7,663,133
2023-04-27	2.960	2.960	2.880	2.930	2.899	7,281,562

← NewerPage 14 of 21 · 1,211 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.