Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.360 | 5.440 | 5.230 | 5.280 | 5.280 | 38,320,840 |
| 2026-01-14 | 5.390 | 5.610 | 5.350 | 5.450 | 5.450 | 64,010,957 |
| 2026-01-13 | 5.600 | 5.620 | 5.370 | 5.400 | 5.400 | 63,068,191 |
| 2026-01-12 | 5.230 | 5.670 | 5.230 | 5.620 | 5.620 | 96,909,392 |
| 2026-01-09 | 5.230 | 5.290 | 5.160 | 5.220 | 5.220 | 41,221,834 |
| 2026-01-08 | 4.970 | 5.350 | 4.970 | 5.240 | 5.240 | 77,413,364 |
| 2026-01-07 | 5.060 | 5.080 | 4.970 | 4.990 | 4.990 | 28,817,791 |
| 2026-01-06 | 5.010 | 5.110 | 4.990 | 5.080 | 5.080 | 26,680,898 |
| 2026-01-05 | 5.000 | 5.050 | 4.960 | 5.010 | 5.010 | 23,697,900 |
| 2025-12-31 | 4.830 | 5.070 | 4.800 | 5.000 | 5.000 | 29,949,388 |
| 2025-12-30 | 4.890 | 4.910 | 4.810 | 4.830 | 4.830 | 16,427,521 |
| 2025-12-29 | 5.000 | 5.000 | 4.860 | 4.870 | 4.870 | 24,184,710 |
| 2025-12-26 | 5.100 | 5.100 | 4.990 | 5.040 | 5.040 | 19,492,914 |
| 2025-12-25 | 5.040 | 5.180 | 5.040 | 5.060 | 5.060 | 17,001,155 |
| 2025-12-24 | 5.070 | 5.090 | 5.000 | 5.050 | 5.050 | 18,167,814 |
| 2025-12-23 | 5.170 | 5.170 | 5.010 | 5.020 | 5.020 | 24,976,666 |
| 2025-12-22 | 4.980 | 5.160 | 4.980 | 5.120 | 5.120 | 47,316,957 |
| 2025-12-19 | 4.890 | 5.000 | 4.870 | 4.980 | 4.980 | 22,085,719 |
| 2025-12-18 | 4.860 | 4.960 | 4.820 | 4.880 | 4.880 | 17,171,770 |
| 2025-12-17 | 4.910 | 4.930 | 4.780 | 4.890 | 4.890 | 23,982,530 |
| 2025-12-16 | 4.960 | 4.970 | 4.870 | 4.920 | 4.920 | 20,952,993 |
| 2025-12-15 | 4.720 | 5.050 | 4.670 | 4.970 | 4.970 | 46,750,062 |
| 2025-12-12 | 4.750 | 4.810 | 4.740 | 4.750 | 4.750 | 18,807,201 |
| 2025-12-11 | 4.940 | 4.970 | 4.760 | 4.770 | 4.770 | 22,735,575 |
| 2025-12-10 | 4.910 | 4.960 | 4.860 | 4.950 | 4.950 | 19,910,740 |
| 2025-12-09 | 5.070 | 5.080 | 4.940 | 4.950 | 4.950 | 24,973,157 |
| 2025-12-08 | 4.900 | 5.100 | 4.860 | 5.060 | 5.060 | 41,481,930 |
| 2025-12-05 | 4.850 | 4.900 | 4.720 | 4.870 | 4.870 | 26,760,500 |
| 2025-12-04 | 4.980 | 5.000 | 4.850 | 4.860 | 4.860 | 27,692,756 |
| 2025-12-03 | 5.070 | 5.190 | 5.000 | 5.010 | 5.010 | 35,898,577 |
| 2025-12-02 | 5.030 | 5.100 | 5.010 | 5.100 | 5.100 | 53,608,886 |
| 2025-12-01 | 4.670 | 5.160 | 4.650 | 5.050 | 5.050 | 100,291,320 |
| 2025-11-28 | 4.610 | 4.690 | 4.600 | 4.650 | 4.650 | 14,578,808 |
| 2025-11-27 | 4.710 | 4.730 | 4.640 | 4.650 | 4.650 | 19,447,657 |
| 2025-11-26 | 4.810 | 4.870 | 4.720 | 4.740 | 4.740 | 22,827,700 |
| 2025-11-25 | 4.780 | 4.880 | 4.770 | 4.830 | 4.830 | 24,846,663 |
| 2025-11-24 | 4.700 | 4.810 | 4.660 | 4.800 | 4.800 | 28,424,148 |
| 2025-11-21 | 4.720 | 4.820 | 4.560 | 4.720 | 4.720 | 38,695,034 |
| 2025-11-20 | 4.740 | 4.880 | 4.730 | 4.790 | 4.790 | 27,177,255 |
| 2025-11-19 | 4.820 | 4.830 | 4.660 | 4.710 | 4.710 | 17,443,500 |
| 2025-11-18 | 4.820 | 4.850 | 4.740 | 4.820 | 4.820 | 20,735,505 |
| 2025-11-17 | 4.750 | 4.850 | 4.740 | 4.830 | 4.830 | 18,410,581 |
| 2025-11-14 | 4.820 | 4.880 | 4.750 | 4.760 | 4.760 | 17,607,395 |
| 2025-11-13 | 4.820 | 4.860 | 4.800 | 4.850 | 4.850 | 16,116,829 |
| 2025-11-12 | 4.920 | 4.930 | 4.790 | 4.850 | 4.850 | 24,766,064 |
| 2025-11-11 | 4.880 | 5.000 | 4.870 | 4.920 | 4.920 | 30,860,630 |
| 2025-11-10 | 4.790 | 4.930 | 4.790 | 4.900 | 4.900 | 34,489,546 |
| 2025-11-07 | 4.770 | 4.780 | 4.730 | 4.730 | 4.730 | 13,685,012 |
| 2025-11-06 | 4.780 | 4.840 | 4.730 | 4.770 | 4.770 | 19,521,104 |
| 2025-11-05 | 4.770 | 4.840 | 4.750 | 4.800 | 4.800 | 24,513,090 |
| 2025-11-04 | 4.730 | 4.850 | 4.700 | 4.830 | 4.830 | 40,907,459 |
| 2025-11-03 | 4.540 | 4.800 | 4.540 | 4.760 | 4.760 | 46,662,758 |
| 2025-10-31 | 4.430 | 4.600 | 4.430 | 4.560 | 4.560 | 23,482,742 |
| 2025-10-30 | 4.550 | 4.570 | 4.440 | 4.440 | 4.440 | 20,747,086 |
| 2025-10-29 | 4.580 | 4.580 | 4.500 | 4.540 | 4.540 | 15,241,889 |
| 2025-10-28 | 4.500 | 4.630 | 4.480 | 4.590 | 4.590 | 23,932,594 |
| 2025-10-27 | 4.560 | 4.580 | 4.520 | 4.580 | 4.580 | 17,892,052 |
| 2025-10-24 | 4.560 | 4.580 | 4.520 | 4.530 | 4.530 | 13,538,699 |
| 2025-10-23 | 4.530 | 4.570 | 4.460 | 4.550 | 4.550 | 14,584,044 |
| 2025-10-22 | 4.490 | 4.590 | 4.490 | 4.520 | 4.520 | 16,793,958 |
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.