Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.440 | 4.520 | 4.410 | 4.520 | 4.520 | 17,216,556 |
| 2025-10-20 | 4.430 | 4.440 | 4.400 | 4.430 | 4.430 | 14,371,872 |
| 2025-10-17 | 4.460 | 4.500 | 4.360 | 4.360 | 4.360 | 17,442,256 |
| 2025-10-16 | 4.550 | 4.580 | 4.470 | 4.480 | 4.480 | 16,194,665 |
| 2025-10-15 | 4.570 | 4.580 | 4.510 | 4.570 | 4.570 | 13,724,047 |
| 2025-10-14 | 4.660 | 4.680 | 4.520 | 4.530 | 4.530 | 21,566,035 |
| 2025-10-13 | 4.500 | 4.650 | 4.380 | 4.620 | 4.620 | 24,095,107 |
| 2025-10-10 | 4.590 | 4.720 | 4.550 | 4.660 | 4.660 | 29,664,891 |
| 2025-10-09 | 4.610 | 4.660 | 4.580 | 4.590 | 4.590 | 22,222,526 |
| 2025-09-30 | 4.690 | 4.710 | 4.620 | 4.620 | 4.620 | 19,602,402 |
| 2025-09-29 | 4.650 | 4.690 | 4.540 | 4.670 | 4.670 | 23,049,157 |
| 2025-09-26 | 4.720 | 4.750 | 4.670 | 4.670 | 4.670 | 20,471,202 |
| 2025-09-25 | 4.790 | 4.830 | 4.720 | 4.730 | 4.730 | 21,083,850 |
| 2025-09-24 | 4.740 | 4.800 | 4.720 | 4.790 | 4.790 | 19,584,004 |
| 2025-09-23 | 4.910 | 4.910 | 4.640 | 4.770 | 4.770 | 33,320,577 |
| 2025-09-22 | 4.920 | 4.940 | 4.850 | 4.900 | 4.900 | 21,927,748 |
| 2025-09-19 | 5.070 | 5.080 | 4.940 | 4.950 | 4.950 | 32,527,078 |
| 2025-09-18 | 5.150 | 5.180 | 5.020 | 5.060 | 5.060 | 46,667,639 |
| 2025-09-17 | 5.240 | 5.240 | 5.150 | 5.170 | 5.170 | 35,058,220 |
| 2025-09-16 | 5.110 | 5.270 | 5.090 | 5.260 | 5.260 | 44,963,564 |
| 2025-09-15 | 5.150 | 5.180 | 5.100 | 5.110 | 5.110 | 27,515,096 |
| 2025-09-12 | 5.240 | 5.270 | 5.160 | 5.160 | 5.160 | 32,813,345 |
| 2025-09-11 | 5.180 | 5.260 | 5.080 | 5.250 | 5.250 | 39,047,440 |
| 2025-09-10 | 5.200 | 5.250 | 5.150 | 5.180 | 5.180 | 25,437,244 |
| 2025-09-09 | 5.300 | 5.300 | 5.160 | 5.180 | 5.180 | 29,769,056 |
| 2025-09-08 | 5.250 | 5.320 | 5.190 | 5.300 | 5.300 | 34,233,302 |
| 2025-09-05 | 5.190 | 5.250 | 5.110 | 5.240 | 5.240 | 31,409,179 |
| 2025-09-04 | 5.280 | 5.340 | 5.110 | 5.190 | 5.190 | 43,094,786 |
| 2025-09-03 | 5.480 | 5.510 | 5.220 | 5.270 | 5.270 | 49,827,253 |
| 2025-09-02 | 5.580 | 5.610 | 5.420 | 5.490 | 5.490 | 48,837,587 |
| 2025-09-01 | 5.400 | 5.610 | 5.400 | 5.610 | 5.610 | 70,589,554 |
| 2025-08-29 | 5.540 | 5.560 | 5.370 | 5.390 | 5.390 | 50,623,190 |
| 2025-08-28 | 5.350 | 5.540 | 5.320 | 5.540 | 5.540 | 70,702,751 |
| 2025-08-27 | 5.600 | 5.620 | 5.360 | 5.380 | 5.380 | 65,100,544 |
| 2025-08-26 | 5.510 | 5.610 | 5.440 | 5.570 | 5.570 | 64,068,808 |
| 2025-08-25 | 5.500 | 5.640 | 5.480 | 5.550 | 5.550 | 74,272,664 |
| 2025-08-22 | 5.420 | 5.510 | 5.410 | 5.500 | 5.500 | 58,683,522 |
| 2025-08-21 | 5.410 | 5.510 | 5.380 | 5.440 | 5.440 | 57,911,211 |
| 2025-08-20 | 5.350 | 5.410 | 5.320 | 5.410 | 5.410 | 35,082,022 |
| 2025-08-19 | 5.330 | 5.470 | 5.300 | 5.390 | 5.390 | 46,271,441 |
| 2025-08-18 | 5.240 | 5.380 | 5.230 | 5.340 | 5.340 | 48,420,599 |
| 2025-08-15 | 5.180 | 5.250 | 5.170 | 5.230 | 5.230 | 28,589,669 |
| 2025-08-14 | 5.300 | 5.310 | 5.190 | 5.200 | 5.200 | 40,439,822 |
| 2025-08-13 | 5.300 | 5.360 | 5.290 | 5.310 | 5.310 | 34,174,543 |
| 2025-08-12 | 5.340 | 5.350 | 5.260 | 5.290 | 5.290 | 31,027,246 |
| 2025-08-11 | 5.320 | 5.380 | 5.310 | 5.340 | 5.340 | 23,173,323 |
| 2025-08-08 | 5.390 | 5.390 | 5.310 | 5.330 | 5.330 | 24,964,580 |
| 2025-08-07 | 5.430 | 5.450 | 5.370 | 5.390 | 5.390 | 31,664,288 |
| 2025-08-06 | 5.320 | 5.470 | 5.300 | 5.450 | 5.450 | 50,897,014 |
| 2025-08-05 | 5.330 | 5.360 | 5.300 | 5.330 | 5.330 | 23,871,049 |
| 2025-08-04 | 5.290 | 5.340 | 5.200 | 5.330 | 5.330 | 23,924,645 |
| 2025-08-01 | 5.400 | 5.410 | 5.280 | 5.310 | 5.310 | 24,789,510 |
| 2025-07-31 | 5.340 | 5.450 | 5.330 | 5.360 | 5.360 | 30,757,332 |
| 2025-07-30 | 5.350 | 5.430 | 5.340 | 5.370 | 5.370 | 25,444,951 |
| 2025-07-29 | 5.420 | 5.440 | 5.320 | 5.380 | 5.380 | 28,102,888 |
| 2025-07-28 | 5.490 | 5.490 | 5.400 | 5.420 | 5.420 | 29,380,083 |
| 2025-07-25 | 5.450 | 5.490 | 5.430 | 5.470 | 5.470 | 25,513,451 |
| 2025-07-24 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 26,028,600 |
| 2025-07-23 | 5.460 | 5.480 | 5.360 | 5.360 | 5.360 | 39,559,115 |
| 2025-07-22 | 5.510 | 5.550 | 5.450 | 5.490 | 5.490 | 39,330,548 |
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.