Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.710 | 4.830 | 4.420 | 4.500 | 4.500 | 39,002,863 |
| 2026-07-16 | 4.620 | 4.840 | 4.600 | 4.760 | 4.760 | 33,529,793 |
| 2026-07-15 | 4.600 | 4.740 | 4.590 | 4.700 | 4.700 | 30,373,361 |
| 2026-07-14 | 4.540 | 4.630 | 4.450 | 4.630 | 4.630 | 31,680,936 |
| 2026-07-13 | 4.760 | 4.960 | 4.540 | 4.570 | 4.570 | 38,164,117 |
| 2026-07-10 | 4.740 | 4.970 | 4.690 | 4.830 | 4.830 | 39,085,957 |
| 2026-07-09 | 4.750 | 4.860 | 4.590 | 4.790 | 4.790 | 39,887,539 |
| 2026-07-08 | 4.890 | 4.930 | 4.740 | 4.790 | 4.790 | 33,001,324 |
| 2026-07-07 | 5.190 | 5.210 | 4.870 | 4.890 | 4.890 | 43,344,000 |
| 2026-07-06 | 5.300 | 5.400 | 5.190 | 5.200 | 5.200 | 35,403,488 |
| 2026-07-03 | 5.460 | 5.550 | 5.300 | 5.320 | 5.320 | 41,917,344 |
| 2026-07-02 | 5.570 | 5.670 | 5.430 | 5.460 | 5.460 | 43,868,770 |
| 2026-07-01 | 5.370 | 5.710 | 5.290 | 5.660 | 5.660 | 53,663,922 |
| 2026-06-30 | 5.340 | 5.440 | 5.180 | 5.420 | 5.420 | 42,089,070 |
| 2026-06-29 | 5.400 | 5.510 | 5.230 | 5.300 | 5.300 | 51,702,066 |
| 2026-06-26 | 5.660 | 5.730 | 5.430 | 5.440 | 5.440 | 63,948,062 |
| 2026-06-25 | 5.990 | 6.160 | 5.690 | 5.780 | 5.780 | 81,436,594 |
| 2026-06-24 | 6.000 | 6.050 | 5.710 | 6.000 | 6.000 | 98,990,180 |
| 2026-06-23 | 5.570 | 6.400 | 5.540 | 6.020 | 6.020 | 133,446,812 |
| 2026-06-22 | 5.620 | 5.700 | 5.370 | 5.620 | 5.620 | 57,032,891 |
| 2026-06-18 | 5.520 | 5.730 | 5.420 | 5.590 | 5.590 | 55,458,527 |
| 2026-06-17 | 5.470 | 5.560 | 5.430 | 5.560 | 5.560 | 40,163,391 |
| 2026-06-16 | 5.380 | 5.540 | 5.250 | 5.520 | 5.520 | 46,859,848 |
| 2026-06-15 | 5.250 | 5.490 | 5.220 | 5.430 | 5.430 | 44,205,941 |
| 2026-06-12 | 5.270 | 5.350 | 5.130 | 5.240 | 5.240 | 40,809,930 |
| 2026-06-11 | 5.230 | 5.320 | 5.090 | 5.170 | 5.170 | 36,645,738 |
| 2026-06-10 | 5.300 | 5.480 | 5.190 | 5.260 | 5.260 | 41,166,961 |
| 2026-06-09 | 5.360 | 5.370 | 5.230 | 5.340 | 5.340 | 34,173,965 |
| 2026-06-08 | 5.220 | 5.460 | 5.190 | 5.250 | 5.250 | 44,415,195 |
| 2026-06-05 | 5.520 | 5.610 | 5.320 | 5.500 | 5.500 | 45,334,367 |
| 2026-06-04 | 5.530 | 5.640 | 5.470 | 5.530 | 5.530 | 32,695,301 |
| 2026-06-03 | 5.590 | 5.690 | 5.530 | 5.620 | 5.620 | 37,585,641 |
| 2026-06-02 | 5.750 | 5.810 | 5.470 | 5.640 | 5.640 | 44,126,301 |
| 2026-06-01 | 5.770 | 5.920 | 5.660 | 5.780 | 5.780 | 44,562,262 |
| 2026-05-29 | 6.060 | 6.080 | 5.720 | 5.770 | 5.770 | 51,833,500 |
| 2026-05-28 | 6.020 | 6.170 | 5.930 | 6.070 | 6.070 | 47,571,594 |
| 2026-05-27 | 6.230 | 6.260 | 6.000 | 6.040 | 6.040 | 54,311,289 |
| 2026-05-26 | 6.400 | 6.410 | 6.150 | 6.270 | 6.270 | 63,587,441 |
| 2026-05-25 | 6.600 | 6.730 | 6.410 | 6.480 | 6.480 | 66,402,289 |
| 2026-05-22 | 6.470 | 6.720 | 6.420 | 6.710 | 6.710 | 72,391,727 |
| 2026-05-21 | 7.040 | 7.070 | 6.420 | 6.450 | 6.450 | 117,795,602 |
| 2026-05-20 | 6.860 | 7.370 | 6.830 | 7.040 | 7.040 | 123,803,102 |
| 2026-05-19 | 6.750 | 7.050 | 6.660 | 7.000 | 7.000 | 92,149,766 |
| 2026-05-18 | 6.870 | 7.140 | 6.700 | 6.770 | 6.770 | 74,111,438 |
| 2026-05-15 | 7.060 | 7.220 | 6.850 | 6.920 | 6.920 | 87,647,047 |
| 2026-05-14 | 7.300 | 7.430 | 7.000 | 7.000 | 7.000 | 114,786,203 |
| 2026-05-13 | 7.000 | 7.540 | 6.900 | 7.440 | 7.440 | 152,642,203 |
| 2026-05-12 | 7.400 | 7.400 | 7.010 | 7.080 | 7.080 | 123,065,508 |
| 2026-05-11 | 7.600 | 7.750 | 7.340 | 7.470 | 7.470 | 128,972,305 |
| 2026-05-08 | 7.630 | 7.830 | 7.550 | 7.620 | 7.620 | 157,802,500 |
| 2026-05-07 | 7.660 | 8.180 | 7.520 | 7.970 | 7.970 | 219,131,109 |
| 2026-05-06 | 7.030 | 7.850 | 7.030 | 7.570 | 7.570 | 246,109,703 |
| 2026-04-30 | 7.040 | 7.450 | 6.810 | 6.850 | 6.850 | 210,797,594 |
| 2026-04-29 | 7.130 | 7.350 | 7.010 | 7.120 | 7.120 | 219,503,391 |
| 2026-04-28 | 6.880 | 7.750 | 6.680 | 7.400 | 7.400 | 330,216,281 |
| 2026-04-27 | 6.760 | 6.860 | 6.400 | 6.520 | 6.520 | 209,589,797 |
| 2026-04-24 | 7.350 | 7.600 | 6.660 | 6.670 | 6.670 | 368,628,094 |
| 2026-04-23 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 32,366,490 |
| 2026-04-22 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 17,984,641 |
| 2026-04-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 8,502,456 |
← NewerPage 2 of 2 · 120 trading days
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.