Shanghai Anoky Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.900	4.020	3.880	3.980	3.937	22,783,812
2022-01-27	3.950	3.990	3.850	3.870	3.829	19,531,378
2022-01-26	3.930	4.010	3.910	3.980	3.937	15,492,546
2022-01-25	4.140	4.160	3.920	3.930	3.888	26,551,086
2022-01-24	4.240	4.250	4.130	4.160	4.116	20,376,530
2022-01-21	4.230	4.320	4.210	4.270	4.224	18,041,000
2022-01-20	4.510	4.510	4.250	4.270	4.224	34,496,220
2022-01-19	4.410	4.530	4.400	4.490	4.442	24,599,833
2022-01-18	4.660	4.700	4.480	4.490	4.442	42,532,456
2022-01-17	4.470	4.630	4.420	4.600	4.551	39,274,294
2022-01-14	4.560	4.630	4.480	4.500	4.452	43,038,345
2022-01-13	4.580	4.690	4.560	4.630	4.581	49,116,501
2022-01-12	4.580	4.670	4.500	4.610	4.561	55,947,242
2022-01-11	4.420	4.690	4.410	4.550	4.501	68,881,951
2022-01-10	4.430	4.500	4.390	4.440	4.393	55,993,533
2022-01-07	4.400	4.470	4.310	4.320	4.274	30,862,539
2022-01-06	4.400	4.470	4.350	4.430	4.383	21,814,884
2022-01-05	4.470	4.480	4.350	4.390	4.343	25,498,894
2022-01-04	4.530	4.570	4.430	4.480	4.432	63,363,321
2021-12-31	4.300	4.380	4.270	4.360	4.313	15,815,428
2021-12-30	4.310	4.340	4.290	4.300	4.254	13,227,990
2021-12-29	4.240	4.320	4.230	4.310	4.264	16,975,338
2021-12-28	4.180	4.290	4.170	4.260	4.214	13,110,070
2021-12-27	4.140	4.210	4.120	4.180	4.135	10,758,650
2021-12-24	4.280	4.290	4.140	4.160	4.116	17,995,000
2021-12-23	4.330	4.340	4.270	4.280	4.234	20,464,640
2021-12-22	4.440	4.460	4.370	4.410	4.363	24,080,424
2021-12-21	4.280	4.440	4.270	4.420	4.373	30,729,525
2021-12-20	4.310	4.360	4.270	4.300	4.254	18,138,156
2021-12-17	4.350	4.380	4.300	4.340	4.294	17,869,140
2021-12-16	4.410	4.440	4.320	4.360	4.313	26,131,242
2021-12-15	4.500	4.500	4.360	4.400	4.353	40,706,424
2021-12-14	4.290	4.550	4.290	4.480	4.432	57,048,405
2021-12-13	4.460	4.600	4.260	4.330	4.284	55,922,688
2021-12-10	4.130	4.330	4.120	4.220	4.175	34,582,381
2021-12-09	4.080	4.130	4.070	4.110	4.066	10,821,126
2021-12-08	4.060	4.120	4.050	4.090	4.046	9,078,819
2021-12-07	4.110	4.150	4.020	4.060	4.017	12,824,589
2021-12-06	4.240	4.240	4.090	4.100	4.056	13,758,940
2021-12-03	4.220	4.250	4.180	4.230	4.185	10,608,432
2021-12-02	4.250	4.260	4.190	4.220	4.175	14,039,156
2021-12-01	4.140	4.260	4.140	4.250	4.205	19,032,467
2021-11-30	4.080	4.180	4.070	4.140	4.096	15,808,286
2021-11-29	4.060	4.090	4.040	4.070	4.026	11,289,980
2021-11-26	4.130	4.160	4.100	4.120	4.076	9,284,179
2021-11-25	4.160	4.190	4.080	4.140	4.096	13,806,348
2021-11-24	4.170	4.170	4.100	4.150	4.106	10,822,017
2021-11-23	4.170	4.200	4.140	4.160	4.116	10,209,069
2021-11-22	4.170	4.200	4.140	4.170	4.125	9,501,784
2021-11-19	4.090	4.200	4.090	4.160	4.116	12,448,992
2021-11-18	4.160	4.190	4.100	4.100	4.056	13,988,312
2021-11-17	4.130	4.190	4.110	4.180	4.135	12,705,958
2021-11-16	4.150	4.230	4.110	4.140	4.096	21,257,050
2021-11-15	4.070	4.170	4.050	4.160	4.116	18,781,435
2021-11-12	4.100	4.100	4.030	4.080	4.036	14,049,036
2021-11-11	4.040	4.090	4.020	4.070	4.026	13,709,656
2021-11-10	4.010	4.060	3.980	4.050	4.007	13,663,128
2021-11-09	3.960	4.040	3.950	4.020	3.977	14,380,977
2021-11-08	3.940	3.970	3.910	3.960	3.918	10,571,208
2021-11-05	3.960	3.970	3.900	3.940	3.898	11,473,170

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.