Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 2.940 | 3.000 | 2.930 | 2.980 | 2.948 | 4,450,564 |
| 2023-04-25 | 2.980 | 2.990 | 2.930 | 2.950 | 2.918 | 3,803,570 |
| 2023-04-24 | 2.990 | 3.000 | 2.930 | 2.990 | 2.958 | 4,742,486 |
| 2023-04-21 | 3.030 | 3.040 | 2.980 | 2.990 | 2.958 | 5,994,414 |
| 2023-04-20 | 3.050 | 3.060 | 3.010 | 3.040 | 3.008 | 5,719,250 |
| 2023-04-19 | 3.080 | 3.080 | 3.050 | 3.050 | 3.017 | 3,495,492 |
| 2023-04-18 | 3.100 | 3.110 | 3.070 | 3.080 | 3.047 | 3,563,520 |
| 2023-04-17 | 3.080 | 3.110 | 3.060 | 3.100 | 3.067 | 5,015,244 |
| 2023-04-14 | 3.080 | 3.090 | 3.050 | 3.080 | 3.047 | 4,180,854 |
| 2023-04-13 | 3.090 | 3.100 | 3.060 | 3.080 | 3.047 | 3,554,815 |
| 2023-04-12 | 3.070 | 3.100 | 3.060 | 3.090 | 3.057 | 4,796,300 |
| 2023-04-11 | 3.050 | 3.070 | 3.030 | 3.070 | 3.037 | 3,643,941 |
| 2023-04-10 | 3.100 | 3.110 | 3.030 | 3.060 | 3.027 | 8,907,044 |
| 2023-04-07 | 3.090 | 3.130 | 3.090 | 3.110 | 3.077 | 4,702,868 |
| 2023-04-06 | 3.110 | 3.120 | 3.070 | 3.100 | 3.067 | 7,620,868 |
| 2023-04-04 | 3.210 | 3.210 | 3.110 | 3.120 | 3.087 | 12,004,520 |
| 2023-04-03 | 3.210 | 3.230 | 3.200 | 3.210 | 3.176 | 4,749,307 |
| 2023-03-31 | 3.200 | 3.240 | 3.180 | 3.220 | 3.186 | 4,783,225 |
| 2023-03-30 | 3.220 | 3.220 | 3.170 | 3.200 | 3.166 | 5,001,916 |
| 2023-03-29 | 3.260 | 3.270 | 3.220 | 3.220 | 3.186 | 5,141,766 |
| 2023-03-28 | 3.280 | 3.290 | 3.250 | 3.270 | 3.235 | 4,536,700 |
| 2023-03-27 | 3.290 | 3.290 | 3.240 | 3.270 | 3.235 | 4,972,000 |
| 2023-03-24 | 3.280 | 3.300 | 3.250 | 3.290 | 3.255 | 6,125,688 |
| 2023-03-23 | 3.270 | 3.280 | 3.240 | 3.280 | 3.245 | 5,122,325 |
| 2023-03-22 | 3.250 | 3.290 | 3.240 | 3.280 | 3.245 | 7,368,216 |
| 2023-03-21 | 3.200 | 3.250 | 3.180 | 3.250 | 3.215 | 4,111,890 |
| 2023-03-20 | 3.220 | 3.230 | 3.190 | 3.200 | 3.166 | 4,823,300 |
| 2023-03-17 | 3.190 | 3.230 | 3.190 | 3.220 | 3.186 | 4,723,181 |
| 2023-03-16 | 3.230 | 3.230 | 3.170 | 3.190 | 3.156 | 4,813,803 |
| 2023-03-15 | 3.200 | 3.260 | 3.190 | 3.240 | 3.205 | 4,998,860 |
| 2023-03-14 | 3.240 | 3.260 | 3.160 | 3.180 | 3.146 | 5,988,880 |
| 2023-03-13 | 3.280 | 3.290 | 3.220 | 3.250 | 3.215 | 5,923,461 |
| 2023-03-10 | 3.330 | 3.340 | 3.280 | 3.290 | 3.255 | 6,947,500 |
| 2023-03-09 | 3.310 | 3.360 | 3.270 | 3.330 | 3.294 | 10,126,611 |
| 2023-03-08 | 3.230 | 3.290 | 3.230 | 3.290 | 3.255 | 5,191,627 |
| 2023-03-07 | 3.310 | 3.320 | 3.240 | 3.250 | 3.215 | 6,518,900 |
| 2023-03-06 | 3.320 | 3.320 | 3.290 | 3.310 | 3.275 | 5,168,830 |
| 2023-03-03 | 3.320 | 3.330 | 3.280 | 3.310 | 3.275 | 5,922,700 |
| 2023-03-02 | 3.310 | 3.360 | 3.300 | 3.330 | 3.294 | 7,646,442 |
| 2023-03-01 | 3.280 | 3.310 | 3.270 | 3.300 | 3.265 | 6,697,668 |
| 2023-02-28 | 3.260 | 3.280 | 3.240 | 3.280 | 3.245 | 4,278,160 |
| 2023-02-27 | 3.300 | 3.300 | 3.230 | 3.240 | 3.205 | 5,617,769 |
| 2023-02-24 | 3.300 | 3.300 | 3.250 | 3.280 | 3.245 | 5,097,256 |
| 2023-02-23 | 3.310 | 3.320 | 3.260 | 3.280 | 3.245 | 4,606,600 |
| 2023-02-22 | 3.310 | 3.310 | 3.270 | 3.300 | 3.265 | 4,872,386 |
| 2023-02-21 | 3.320 | 3.330 | 3.280 | 3.310 | 3.275 | 6,257,352 |
| 2023-02-20 | 3.290 | 3.310 | 3.250 | 3.310 | 3.275 | 6,214,645 |
| 2023-02-17 | 3.270 | 3.340 | 3.270 | 3.290 | 3.255 | 6,502,399 |
| 2023-02-16 | 3.390 | 3.390 | 3.250 | 3.290 | 3.255 | 12,956,756 |
| 2023-02-15 | 3.380 | 3.400 | 3.360 | 3.390 | 3.354 | 7,902,769 |
| 2023-02-14 | 3.400 | 3.430 | 3.370 | 3.380 | 3.344 | 13,152,102 |
| 2023-02-13 | 3.310 | 3.460 | 3.300 | 3.400 | 3.364 | 25,817,872 |
| 2023-02-10 | 3.290 | 3.330 | 3.270 | 3.310 | 3.275 | 8,503,833 |
| 2023-02-09 | 3.250 | 3.290 | 3.230 | 3.290 | 3.255 | 7,957,735 |
| 2023-02-08 | 3.280 | 3.280 | 3.240 | 3.240 | 3.205 | 5,257,912 |
| 2023-02-07 | 3.240 | 3.270 | 3.230 | 3.270 | 3.235 | 6,330,583 |
| 2023-02-06 | 3.250 | 3.260 | 3.220 | 3.250 | 3.215 | 5,743,349 |
| 2023-02-03 | 3.250 | 3.260 | 3.200 | 3.250 | 3.215 | 8,808,554 |
| 2023-02-02 | 3.250 | 3.270 | 3.220 | 3.250 | 3.215 | 7,600,122 |
| 2023-02-01 | 3.190 | 3.250 | 3.180 | 3.250 | 3.215 | 9,226,928 |
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.