Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.070 | 3.140 | 3.060 | 3.130 | 3.097 | 5,202,233 |
| 2022-10-31 | 3.040 | 3.100 | 3.020 | 3.060 | 3.027 | 5,303,056 |
| 2022-10-28 | 3.170 | 3.190 | 3.030 | 3.040 | 3.008 | 9,313,900 |
| 2022-10-27 | 3.210 | 3.250 | 3.170 | 3.200 | 3.166 | 8,210,305 |
| 2022-10-26 | 3.170 | 3.250 | 3.170 | 3.230 | 3.195 | 5,705,300 |
| 2022-10-25 | 3.190 | 3.210 | 3.120 | 3.190 | 3.156 | 6,113,019 |
| 2022-10-24 | 3.240 | 3.300 | 3.180 | 3.190 | 3.156 | 6,836,256 |
| 2022-10-21 | 3.240 | 3.270 | 3.210 | 3.230 | 3.195 | 4,753,975 |
| 2022-10-20 | 3.210 | 3.260 | 3.180 | 3.230 | 3.195 | 5,040,720 |
| 2022-10-19 | 3.250 | 3.260 | 3.220 | 3.220 | 3.186 | 3,977,600 |
| 2022-10-18 | 3.280 | 3.290 | 3.250 | 3.250 | 3.215 | 5,332,043 |
| 2022-10-17 | 3.220 | 3.280 | 3.210 | 3.270 | 3.235 | 5,232,119 |
| 2022-10-14 | 3.210 | 3.250 | 3.200 | 3.230 | 3.195 | 6,574,322 |
| 2022-10-13 | 3.150 | 3.220 | 3.130 | 3.200 | 3.166 | 5,247,804 |
| 2022-10-12 | 3.070 | 3.170 | 3.050 | 3.160 | 3.126 | 4,278,700 |
| 2022-10-11 | 3.060 | 3.100 | 3.030 | 3.090 | 3.057 | 2,749,278 |
| 2022-10-10 | 3.120 | 3.140 | 3.060 | 3.080 | 3.047 | 3,128,124 |
| 2022-09-30 | 3.150 | 3.160 | 3.100 | 3.120 | 3.087 | 3,702,775 |
| 2022-09-29 | 3.150 | 3.180 | 3.100 | 3.110 | 3.077 | 5,197,514 |
| 2022-09-28 | 3.180 | 3.190 | 3.120 | 3.130 | 3.097 | 5,578,780 |
| 2022-09-27 | 3.130 | 3.190 | 3.110 | 3.180 | 3.146 | 4,496,176 |
| 2022-09-26 | 3.230 | 3.230 | 3.100 | 3.110 | 3.077 | 6,121,800 |
| 2022-09-23 | 3.290 | 3.290 | 3.180 | 3.220 | 3.186 | 5,151,080 |
| 2022-09-22 | 3.290 | 3.320 | 3.260 | 3.280 | 3.245 | 4,145,600 |
| 2022-09-21 | 3.270 | 3.330 | 3.210 | 3.310 | 3.275 | 5,268,600 |
| 2022-09-20 | 3.250 | 3.290 | 3.240 | 3.270 | 3.235 | 5,097,707 |
| 2022-09-19 | 3.300 | 3.330 | 3.200 | 3.230 | 3.195 | 5,553,600 |
| 2022-09-16 | 3.390 | 3.400 | 3.290 | 3.300 | 3.265 | 7,251,184 |
| 2022-09-15 | 3.450 | 3.480 | 3.360 | 3.410 | 3.374 | 7,675,809 |
| 2022-09-14 | 3.460 | 3.490 | 3.440 | 3.460 | 3.423 | 6,253,465 |
| 2022-09-13 | 3.560 | 3.560 | 3.490 | 3.510 | 3.472 | 5,811,819 |
| 2022-09-09 | 3.570 | 3.570 | 3.510 | 3.530 | 3.492 | 6,189,600 |
| 2022-09-08 | 3.630 | 3.640 | 3.560 | 3.570 | 3.532 | 3,858,080 |
| 2022-09-07 | 3.600 | 3.640 | 3.590 | 3.630 | 3.591 | 4,941,928 |
| 2022-09-06 | 3.600 | 3.640 | 3.570 | 3.620 | 3.581 | 6,443,366 |
| 2022-09-05 | 3.540 | 3.570 | 3.500 | 3.570 | 3.532 | 5,695,495 |
| 2022-09-02 | 3.470 | 3.540 | 3.450 | 3.530 | 3.492 | 5,708,634 |
| 2022-09-01 | 3.540 | 3.540 | 3.450 | 3.480 | 3.443 | 7,920,570 |
| 2022-08-31 | 3.620 | 3.620 | 3.520 | 3.530 | 3.492 | 7,608,399 |
| 2022-08-30 | 3.630 | 3.670 | 3.590 | 3.630 | 3.591 | 7,243,638 |
| 2022-08-29 | 3.520 | 3.650 | 3.490 | 3.640 | 3.601 | 8,161,320 |
| 2022-08-26 | 3.590 | 3.640 | 3.550 | 3.570 | 3.532 | 6,887,617 |
| 2022-08-25 | 3.610 | 3.650 | 3.530 | 3.580 | 3.542 | 7,273,767 |
| 2022-08-24 | 3.720 | 3.730 | 3.590 | 3.620 | 3.581 | 10,100,129 |
| 2022-08-23 | 3.680 | 3.720 | 3.670 | 3.710 | 3.670 | 5,797,850 |
| 2022-08-22 | 3.670 | 3.710 | 3.620 | 3.700 | 3.660 | 7,312,911 |
| 2022-08-19 | 3.680 | 3.740 | 3.670 | 3.670 | 3.631 | 7,028,480 |
| 2022-08-18 | 3.720 | 3.720 | 3.660 | 3.690 | 3.651 | 6,611,084 |
| 2022-08-17 | 3.740 | 3.760 | 3.700 | 3.720 | 3.680 | 7,790,457 |
| 2022-08-16 | 3.740 | 3.770 | 3.710 | 3.730 | 3.690 | 9,063,310 |
| 2022-08-15 | 3.730 | 3.760 | 3.710 | 3.750 | 3.710 | 8,028,546 |
| 2022-08-12 | 3.770 | 3.810 | 3.750 | 3.750 | 3.710 | 11,732,700 |
| 2022-08-11 | 3.780 | 3.800 | 3.760 | 3.770 | 3.730 | 10,291,270 |
| 2022-08-10 | 3.750 | 3.790 | 3.730 | 3.770 | 3.730 | 11,414,175 |
| 2022-08-09 | 3.710 | 3.810 | 3.710 | 3.770 | 3.730 | 15,769,664 |
| 2022-08-08 | 3.690 | 3.740 | 3.640 | 3.730 | 3.690 | 12,858,715 |
| 2022-08-05 | 3.700 | 3.720 | 3.640 | 3.680 | 3.641 | 15,949,838 |
| 2022-08-04 | 3.600 | 3.780 | 3.550 | 3.720 | 3.680 | 24,126,290 |
| 2022-08-03 | 3.500 | 3.830 | 3.480 | 3.630 | 3.591 | 31,046,815 |
| 2022-08-02 | 3.650 | 3.650 | 3.450 | 3.510 | 3.472 | 11,810,060 |
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.