Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.530 | 5.570 | 5.500 | 5.560 | 5.560 | 40,852,240 |
| 2025-07-18 | 5.590 | 5.670 | 5.550 | 5.570 | 5.570 | 50,812,949 |
| 2025-07-17 | 5.530 | 5.570 | 5.490 | 5.550 | 5.550 | 46,220,966 |
| 2025-07-16 | 5.440 | 5.570 | 5.430 | 5.500 | 5.500 | 54,000,790 |
| 2025-07-15 | 5.430 | 5.520 | 5.350 | 5.460 | 5.460 | 49,750,040 |
| 2025-07-14 | 5.440 | 5.480 | 5.380 | 5.420 | 5.420 | 25,346,556 |
| 2025-07-11 | 5.440 | 5.490 | 5.360 | 5.460 | 5.460 | 43,704,289 |
| 2025-07-10 | 5.430 | 5.500 | 5.410 | 5.450 | 5.450 | 34,174,383 |
| 2025-07-09 | 5.530 | 5.530 | 5.440 | 5.450 | 5.450 | 41,249,400 |
| 2025-07-08 | 5.500 | 5.540 | 5.460 | 5.530 | 5.530 | 35,459,588 |
| 2025-07-07 | 5.420 | 5.590 | 5.400 | 5.510 | 5.510 | 37,288,542 |
| 2025-07-04 | 5.600 | 5.600 | 5.400 | 5.450 | 5.450 | 91,453,716 |
| 2025-07-03 | 5.790 | 5.880 | 5.750 | 5.820 | 5.820 | 44,408,495 |
| 2025-07-02 | 5.870 | 6.000 | 5.800 | 5.850 | 5.850 | 68,928,669 |
| 2025-07-01 | 5.850 | 5.890 | 5.720 | 5.840 | 5.840 | 48,748,796 |
| 2025-06-30 | 5.810 | 5.910 | 5.790 | 5.850 | 5.850 | 46,978,968 |
| 2025-06-27 | 5.840 | 5.950 | 5.790 | 5.790 | 5.790 | 69,826,824 |
| 2025-06-26 | 5.750 | 5.900 | 5.730 | 5.760 | 5.760 | 70,710,691 |
| 2025-06-25 | 5.760 | 5.950 | 5.650 | 5.820 | 5.820 | 82,951,088 |
| 2025-06-24 | 5.480 | 5.720 | 5.480 | 5.670 | 5.670 | 47,899,784 |
| 2025-06-23 | 5.360 | 5.500 | 5.350 | 5.500 | 5.500 | 30,823,161 |
| 2025-06-20 | 5.560 | 5.590 | 5.400 | 5.430 | 5.430 | 37,020,905 |
| 2025-06-19 | 5.690 | 5.700 | 5.450 | 5.470 | 5.460 | 59,374,372 |
| 2025-06-18 | 5.700 | 5.770 | 5.660 | 5.720 | 5.710 | 37,028,002 |
| 2025-06-17 | 5.830 | 5.890 | 5.710 | 5.740 | 5.730 | 56,715,200 |
| 2025-06-16 | 5.810 | 5.940 | 5.760 | 5.870 | 5.859 | 57,581,988 |
| 2025-06-13 | 5.850 | 6.040 | 5.760 | 5.880 | 5.869 | 89,062,404 |
| 2025-06-12 | 6.020 | 6.040 | 5.900 | 5.930 | 5.919 | 83,637,244 |
| 2025-06-11 | 5.900 | 6.160 | 5.840 | 6.090 | 6.079 | 128,088,863 |
| 2025-06-10 | 5.880 | 6.010 | 5.730 | 5.950 | 5.939 | 118,095,446 |
| 2025-06-09 | 5.630 | 5.960 | 5.610 | 5.880 | 5.869 | 109,034,659 |
| 2025-06-06 | 5.620 | 5.680 | 5.520 | 5.620 | 5.610 | 56,843,328 |
| 2025-06-05 | 5.550 | 5.650 | 5.540 | 5.620 | 5.610 | 57,677,753 |
| 2025-06-04 | 5.520 | 5.640 | 5.510 | 5.580 | 5.570 | 56,720,500 |
| 2025-06-03 | 5.460 | 5.590 | 5.420 | 5.540 | 5.530 | 54,962,036 |
| 2025-05-30 | 5.670 | 5.780 | 5.480 | 5.510 | 5.500 | 93,032,800 |
| 2025-05-29 | 5.600 | 5.710 | 5.530 | 5.660 | 5.650 | 131,694,464 |
| 2025-05-28 | 5.280 | 6.060 | 5.280 | 5.760 | 5.750 | 203,772,751 |
| 2025-05-27 | 5.300 | 5.300 | 5.200 | 5.250 | 5.240 | 32,445,412 |
| 2025-05-26 | 5.200 | 5.310 | 5.200 | 5.300 | 5.290 | 28,668,100 |
| 2025-05-23 | 5.360 | 5.380 | 5.240 | 5.250 | 5.240 | 46,263,556 |
| 2025-05-22 | 5.480 | 5.540 | 5.370 | 5.400 | 5.390 | 45,873,880 |
| 2025-05-21 | 5.650 | 5.660 | 5.510 | 5.520 | 5.510 | 57,820,856 |
| 2025-05-20 | 5.560 | 5.740 | 5.530 | 5.700 | 5.690 | 85,147,636 |
| 2025-05-19 | 5.420 | 5.580 | 5.350 | 5.580 | 5.570 | 73,919,806 |
| 2025-05-16 | 5.340 | 5.650 | 5.280 | 5.480 | 5.470 | 73,252,260 |
| 2025-05-15 | 5.520 | 5.530 | 5.360 | 5.370 | 5.360 | 55,927,494 |
| 2025-05-14 | 5.460 | 5.680 | 5.460 | 5.580 | 5.570 | 88,319,290 |
| 2025-05-13 | 5.570 | 5.640 | 5.450 | 5.470 | 5.460 | 62,589,456 |
| 2025-05-12 | 5.400 | 5.530 | 5.370 | 5.510 | 5.500 | 61,062,806 |
| 2025-05-09 | 5.620 | 5.650 | 5.330 | 5.360 | 5.350 | 72,050,500 |
| 2025-05-08 | 5.410 | 5.570 | 5.400 | 5.530 | 5.520 | 61,924,350 |
| 2025-05-07 | 5.550 | 5.580 | 5.370 | 5.450 | 5.440 | 67,576,144 |
| 2025-05-06 | 5.260 | 5.480 | 5.250 | 5.480 | 5.470 | 74,569,639 |
| 2025-04-30 | 5.250 | 5.310 | 5.180 | 5.220 | 5.211 | 44,065,136 |
| 2025-04-29 | 5.100 | 5.300 | 5.050 | 5.230 | 5.220 | 46,720,241 |
| 2025-04-28 | 5.120 | 5.220 | 5.120 | 5.120 | 5.111 | 29,221,854 |
| 2025-04-25 | 5.210 | 5.280 | 5.150 | 5.170 | 5.161 | 49,618,280 |
| 2025-04-24 | 5.410 | 5.420 | 5.200 | 5.210 | 5.201 | 59,376,534 |
| 2025-04-23 | 5.410 | 5.530 | 5.310 | 5.470 | 5.460 | 78,151,018 |
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.