Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.190 | 3.250 | 3.180 | 3.250 | 3.215 | 9,226,928 |
| 2023-01-31 | 3.170 | 3.190 | 3.150 | 3.190 | 3.156 | 7,351,550 |
| 2023-01-30 | 3.140 | 3.190 | 3.140 | 3.170 | 3.136 | 10,843,879 |
| 2023-01-20 | 3.120 | 3.140 | 3.100 | 3.130 | 3.097 | 5,354,087 |
| 2023-01-19 | 3.100 | 3.120 | 3.080 | 3.110 | 3.077 | 4,202,400 |
| 2023-01-18 | 3.090 | 3.110 | 3.060 | 3.100 | 3.067 | 6,595,182 |
| 2023-01-17 | 3.090 | 3.090 | 3.040 | 3.070 | 3.037 | 5,349,986 |
| 2023-01-16 | 3.030 | 3.090 | 3.030 | 3.080 | 3.047 | 6,300,041 |
| 2023-01-13 | 3.060 | 3.060 | 3.020 | 3.050 | 3.017 | 4,012,200 |
| 2023-01-12 | 3.040 | 3.040 | 3.010 | 3.030 | 2.998 | 4,288,291 |
| 2023-01-11 | 3.070 | 3.070 | 3.020 | 3.030 | 2.998 | 4,352,700 |
| 2023-01-10 | 3.080 | 3.080 | 3.030 | 3.060 | 3.027 | 4,068,014 |
| 2023-01-09 | 3.090 | 3.090 | 3.060 | 3.070 | 3.037 | 3,708,164 |
| 2023-01-06 | 3.080 | 3.090 | 3.050 | 3.060 | 3.027 | 3,807,963 |
| 2023-01-05 | 3.100 | 3.100 | 3.070 | 3.090 | 3.057 | 4,108,590 |
| 2023-01-04 | 3.060 | 3.100 | 3.060 | 3.090 | 3.057 | 6,671,414 |
| 2023-01-03 | 3.020 | 3.080 | 3.000 | 3.070 | 3.037 | 6,096,686 |
| 2022-12-30 | 3.000 | 3.030 | 3.000 | 3.010 | 2.978 | 3,474,410 |
| 2022-12-29 | 3.000 | 3.040 | 3.000 | 3.000 | 2.968 | 4,897,784 |
| 2022-12-28 | 3.040 | 3.050 | 3.000 | 3.010 | 2.978 | 4,730,912 |
| 2022-12-27 | 3.040 | 3.090 | 3.030 | 3.060 | 3.027 | 5,561,388 |
| 2022-12-26 | 3.010 | 3.040 | 3.010 | 3.030 | 2.998 | 3,516,252 |
| 2022-12-23 | 2.990 | 3.040 | 2.980 | 3.010 | 2.978 | 5,324,963 |
| 2022-12-22 | 3.080 | 3.090 | 2.990 | 3.000 | 2.968 | 6,193,320 |
| 2022-12-21 | 3.110 | 3.110 | 3.050 | 3.070 | 3.037 | 4,652,405 |
| 2022-12-20 | 3.090 | 3.130 | 3.060 | 3.100 | 3.067 | 4,817,482 |
| 2022-12-19 | 3.170 | 3.180 | 3.090 | 3.090 | 3.057 | 6,928,556 |
| 2022-12-16 | 3.210 | 3.210 | 3.160 | 3.170 | 3.136 | 5,086,710 |
| 2022-12-15 | 3.200 | 3.250 | 3.200 | 3.210 | 3.176 | 4,322,630 |
| 2022-12-14 | 3.240 | 3.250 | 3.190 | 3.210 | 3.176 | 5,138,800 |
| 2022-12-13 | 3.220 | 3.260 | 3.220 | 3.240 | 3.205 | 3,746,736 |
| 2022-12-12 | 3.260 | 3.270 | 3.200 | 3.220 | 3.186 | 4,856,494 |
| 2022-12-09 | 3.300 | 3.300 | 3.240 | 3.260 | 3.225 | 5,097,557 |
| 2022-12-08 | 3.290 | 3.300 | 3.260 | 3.290 | 3.255 | 5,559,087 |
| 2022-12-07 | 3.280 | 3.290 | 3.250 | 3.280 | 3.245 | 5,350,202 |
| 2022-12-06 | 3.290 | 3.300 | 3.250 | 3.270 | 3.235 | 5,011,585 |
| 2022-12-05 | 3.270 | 3.300 | 3.260 | 3.280 | 3.245 | 6,629,030 |
| 2022-12-02 | 3.220 | 3.260 | 3.210 | 3.250 | 3.215 | 5,893,828 |
| 2022-12-01 | 3.220 | 3.250 | 3.210 | 3.220 | 3.186 | 5,156,900 |
| 2022-11-30 | 3.250 | 3.250 | 3.200 | 3.210 | 3.176 | 5,440,291 |
| 2022-11-29 | 3.180 | 3.230 | 3.160 | 3.230 | 3.195 | 6,497,902 |
| 2022-11-28 | 3.170 | 3.180 | 3.120 | 3.160 | 3.126 | 5,255,994 |
| 2022-11-25 | 3.190 | 3.200 | 3.160 | 3.170 | 3.136 | 4,775,840 |
| 2022-11-24 | 3.180 | 3.220 | 3.170 | 3.190 | 3.156 | 4,575,122 |
| 2022-11-23 | 3.210 | 3.220 | 3.150 | 3.180 | 3.146 | 6,453,895 |
| 2022-11-22 | 3.230 | 3.260 | 3.180 | 3.220 | 3.186 | 6,090,918 |
| 2022-11-21 | 3.260 | 3.280 | 3.220 | 3.240 | 3.205 | 5,793,064 |
| 2022-11-18 | 3.290 | 3.340 | 3.260 | 3.280 | 3.245 | 9,739,475 |
| 2022-11-17 | 3.270 | 3.330 | 3.240 | 3.290 | 3.255 | 10,519,710 |
| 2022-11-16 | 3.250 | 3.290 | 3.250 | 3.260 | 3.225 | 7,837,875 |
| 2022-11-15 | 3.220 | 3.260 | 3.220 | 3.260 | 3.225 | 6,983,371 |
| 2022-11-14 | 3.230 | 3.270 | 3.220 | 3.230 | 3.195 | 5,340,600 |
| 2022-11-11 | 3.250 | 3.280 | 3.230 | 3.240 | 3.205 | 7,526,096 |
| 2022-11-10 | 3.200 | 3.230 | 3.180 | 3.220 | 3.186 | 5,297,301 |
| 2022-11-09 | 3.220 | 3.240 | 3.200 | 3.220 | 3.186 | 4,725,672 |
| 2022-11-08 | 3.230 | 3.230 | 3.190 | 3.220 | 3.186 | 5,136,099 |
| 2022-11-07 | 3.180 | 3.240 | 3.180 | 3.230 | 3.195 | 5,899,652 |
| 2022-11-04 | 3.170 | 3.210 | 3.160 | 3.190 | 3.156 | 6,289,105 |
| 2022-11-03 | 3.140 | 3.190 | 3.100 | 3.160 | 3.126 | 6,690,365 |
| 2022-11-02 | 3.140 | 3.180 | 3.120 | 3.160 | 3.126 | 6,131,042 |
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.