Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.190 | 3.230 | 3.160 | 3.210 | 3.176 | 5,379,077 |
| 2022-05-05 | 3.200 | 3.280 | 3.180 | 3.250 | 3.215 | 6,415,130 |
| 2022-04-29 | 3.100 | 3.260 | 3.100 | 3.210 | 3.176 | 9,785,170 |
| 2022-04-28 | 3.140 | 3.150 | 3.030 | 3.070 | 3.037 | 6,895,064 |
| 2022-04-27 | 2.990 | 3.150 | 2.960 | 3.140 | 3.106 | 10,495,735 |
| 2022-04-26 | 3.210 | 3.250 | 3.030 | 3.040 | 3.008 | 8,444,233 |
| 2022-04-25 | 3.450 | 3.460 | 3.190 | 3.210 | 3.176 | 13,034,141 |
| 2022-04-22 | 3.490 | 3.560 | 3.390 | 3.500 | 3.463 | 9,227,140 |
| 2022-04-21 | 3.590 | 3.620 | 3.460 | 3.490 | 3.453 | 8,097,573 |
| 2022-04-20 | 3.650 | 3.680 | 3.570 | 3.610 | 3.571 | 5,662,464 |
| 2022-04-19 | 3.600 | 3.660 | 3.600 | 3.650 | 3.611 | 4,970,360 |
| 2022-04-18 | 3.580 | 3.640 | 3.530 | 3.610 | 3.571 | 5,392,312 |
| 2022-04-15 | 3.710 | 3.710 | 3.600 | 3.610 | 3.571 | 10,079,000 |
| 2022-04-14 | 3.710 | 3.750 | 3.700 | 3.720 | 3.680 | 5,159,904 |
| 2022-04-13 | 3.750 | 3.780 | 3.670 | 3.710 | 3.670 | 5,995,420 |
| 2022-04-12 | 3.680 | 3.780 | 3.650 | 3.780 | 3.740 | 6,698,652 |
| 2022-04-11 | 3.800 | 3.800 | 3.660 | 3.680 | 3.641 | 9,052,086 |
| 2022-04-08 | 3.830 | 3.860 | 3.760 | 3.810 | 3.769 | 8,532,490 |
| 2022-04-07 | 3.920 | 3.930 | 3.840 | 3.860 | 3.819 | 8,236,474 |
| 2022-04-06 | 3.850 | 3.940 | 3.850 | 3.930 | 3.888 | 8,361,648 |
| 2022-04-01 | 3.880 | 3.910 | 3.840 | 3.870 | 3.829 | 6,837,100 |
| 2022-03-31 | 3.880 | 3.930 | 3.880 | 3.900 | 3.858 | 7,059,589 |
| 2022-03-30 | 3.860 | 3.910 | 3.850 | 3.890 | 3.848 | 6,020,576 |
| 2022-03-29 | 3.900 | 3.910 | 3.830 | 3.850 | 3.809 | 7,288,810 |
| 2022-03-28 | 3.920 | 3.940 | 3.840 | 3.900 | 3.858 | 7,247,926 |
| 2022-03-25 | 3.910 | 3.960 | 3.880 | 3.920 | 3.878 | 10,750,814 |
| 2022-03-24 | 3.920 | 3.990 | 3.840 | 3.970 | 3.928 | 18,163,588 |
| 2022-03-23 | 3.960 | 3.980 | 3.910 | 3.920 | 3.878 | 7,981,510 |
| 2022-03-22 | 3.970 | 4.000 | 3.920 | 3.960 | 3.918 | 8,638,420 |
| 2022-03-21 | 3.870 | 3.980 | 3.870 | 3.970 | 3.928 | 13,349,106 |
| 2022-03-18 | 3.810 | 3.890 | 3.790 | 3.890 | 3.848 | 10,445,381 |
| 2022-03-17 | 3.830 | 3.890 | 3.800 | 3.820 | 3.779 | 13,161,736 |
| 2022-03-16 | 3.720 | 3.810 | 3.620 | 3.800 | 3.759 | 14,835,716 |
| 2022-03-15 | 3.870 | 3.890 | 3.680 | 3.680 | 3.641 | 14,206,040 |
| 2022-03-14 | 4.000 | 4.000 | 3.890 | 3.890 | 3.848 | 8,279,896 |
| 2022-03-11 | 3.920 | 4.010 | 3.860 | 4.000 | 3.957 | 10,587,886 |
| 2022-03-10 | 3.960 | 4.000 | 3.940 | 3.960 | 3.918 | 11,702,163 |
| 2022-03-09 | 3.960 | 3.990 | 3.750 | 3.890 | 3.848 | 16,800,270 |
| 2022-03-08 | 4.120 | 4.120 | 3.950 | 3.970 | 3.928 | 19,878,420 |
| 2022-03-07 | 4.140 | 4.170 | 4.070 | 4.120 | 4.076 | 13,146,056 |
| 2022-03-04 | 4.210 | 4.210 | 4.120 | 4.150 | 4.106 | 13,238,900 |
| 2022-03-03 | 4.150 | 4.220 | 4.150 | 4.190 | 4.145 | 15,029,514 |
| 2022-03-02 | 4.100 | 4.160 | 4.080 | 4.150 | 4.106 | 11,054,478 |
| 2022-03-01 | 4.110 | 4.130 | 4.090 | 4.120 | 4.076 | 9,033,230 |
| 2022-02-28 | 4.120 | 4.120 | 4.020 | 4.100 | 4.056 | 10,055,278 |
| 2022-02-25 | 4.080 | 4.170 | 4.080 | 4.110 | 4.066 | 13,014,188 |
| 2022-02-24 | 4.200 | 4.230 | 4.000 | 4.080 | 4.036 | 23,815,958 |
| 2022-02-23 | 4.280 | 4.280 | 4.170 | 4.220 | 4.175 | 14,229,246 |
| 2022-02-22 | 4.160 | 4.280 | 4.160 | 4.220 | 4.175 | 25,134,474 |
| 2022-02-21 | 4.130 | 4.210 | 4.090 | 4.200 | 4.155 | 15,084,378 |
| 2022-02-18 | 4.050 | 4.130 | 4.040 | 4.130 | 4.086 | 8,465,817 |
| 2022-02-17 | 4.110 | 4.150 | 4.070 | 4.070 | 4.026 | 11,498,665 |
| 2022-02-16 | 4.090 | 4.130 | 4.080 | 4.120 | 4.076 | 11,481,725 |
| 2022-02-15 | 4.120 | 4.150 | 4.040 | 4.080 | 4.036 | 13,993,980 |
| 2022-02-14 | 4.010 | 4.130 | 3.980 | 4.110 | 4.066 | 16,223,056 |
| 2022-02-11 | 4.090 | 4.100 | 4.010 | 4.020 | 3.977 | 13,277,332 |
| 2022-02-10 | 4.130 | 4.130 | 4.070 | 4.110 | 4.066 | 12,666,438 |
| 2022-02-09 | 4.080 | 4.130 | 4.060 | 4.120 | 4.076 | 15,007,574 |
| 2022-02-08 | 4.020 | 4.090 | 4.000 | 4.080 | 4.036 | 13,716,214 |
| 2022-02-07 | 4.020 | 4.060 | 3.970 | 4.020 | 3.977 | 16,058,525 |
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.