Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.300 | 5.500 | 5.300 | 5.360 | 5.350 | 76,718,534 |
| 2025-04-21 | 5.170 | 5.280 | 5.140 | 5.280 | 5.270 | 52,487,696 |
| 2025-04-18 | 5.160 | 5.180 | 5.070 | 5.140 | 5.131 | 43,258,710 |
| 2025-04-17 | 5.160 | 5.320 | 5.140 | 5.140 | 5.131 | 54,587,844 |
| 2025-04-16 | 5.400 | 5.420 | 5.180 | 5.270 | 5.260 | 70,802,674 |
| 2025-04-15 | 5.420 | 5.580 | 5.320 | 5.500 | 5.490 | 84,783,368 |
| 2025-04-14 | 5.600 | 5.670 | 5.410 | 5.460 | 5.450 | 93,286,295 |
| 2025-04-11 | 5.310 | 5.520 | 5.280 | 5.390 | 5.380 | 77,214,238 |
| 2025-04-10 | 5.450 | 5.640 | 5.410 | 5.410 | 5.400 | 111,294,334 |
| 2025-04-09 | 5.020 | 5.460 | 4.520 | 5.340 | 5.330 | 132,307,710 |
| 2025-04-08 | 5.180 | 5.280 | 4.960 | 5.140 | 5.131 | 96,536,344 |
| 2025-04-07 | 5.440 | 5.540 | 4.730 | 4.950 | 4.941 | 134,332,280 |
| 2025-04-03 | 5.650 | 5.950 | 5.650 | 5.850 | 5.839 | 126,845,253 |
| 2025-04-02 | 5.600 | 5.740 | 5.520 | 5.580 | 5.570 | 66,977,183 |
| 2025-04-01 | 5.750 | 5.900 | 5.600 | 5.620 | 5.610 | 97,716,744 |
| 2025-03-31 | 5.910 | 5.960 | 5.490 | 5.760 | 5.750 | 143,019,559 |
| 2025-03-28 | 6.660 | 7.040 | 6.080 | 6.080 | 6.069 | 219,549,235 |
| 2025-03-27 | 7.290 | 7.940 | 6.880 | 6.910 | 6.897 | 280,493,289 |
| 2025-03-26 | 6.880 | 7.540 | 6.650 | 7.320 | 7.307 | 238,159,996 |
| 2025-03-25 | 7.100 | 7.360 | 6.800 | 7.200 | 7.187 | 288,073,443 |
| 2025-03-24 | 7.180 | 7.180 | 6.760 | 6.960 | 6.947 | 288,704,642 |
| 2025-03-21 | 6.400 | 7.690 | 6.340 | 7.410 | 7.397 | 413,755,370 |
| 2025-03-20 | 6.280 | 6.880 | 6.140 | 6.410 | 6.398 | 146,815,249 |
| 2025-03-19 | 6.360 | 6.450 | 6.200 | 6.320 | 6.308 | 96,122,060 |
| 2025-03-18 | 6.410 | 6.510 | 6.330 | 6.450 | 6.438 | 157,449,657 |
| 2025-03-17 | 6.190 | 6.350 | 6.170 | 6.240 | 6.229 | 77,784,316 |
| 2025-03-14 | 6.180 | 6.290 | 5.950 | 6.240 | 6.229 | 109,189,470 |
| 2025-03-13 | 6.530 | 6.630 | 6.060 | 6.150 | 6.139 | 165,077,419 |
| 2025-03-12 | 6.030 | 7.080 | 6.000 | 6.500 | 6.488 | 247,324,590 |
| 2025-03-11 | 5.830 | 6.000 | 5.800 | 6.000 | 5.989 | 50,110,660 |
| 2025-03-10 | 6.040 | 6.050 | 5.870 | 5.950 | 5.939 | 55,457,488 |
| 2025-03-07 | 6.190 | 6.280 | 6.030 | 6.100 | 6.089 | 77,403,200 |
| 2025-03-06 | 6.060 | 6.270 | 6.040 | 6.230 | 6.219 | 94,161,622 |
| 2025-03-05 | 5.980 | 6.150 | 5.860 | 6.040 | 6.029 | 67,142,752 |
| 2025-03-04 | 5.780 | 5.980 | 5.730 | 5.950 | 5.939 | 48,119,930 |
| 2025-03-03 | 5.900 | 6.030 | 5.700 | 5.870 | 5.859 | 59,366,969 |
| 2025-02-28 | 6.210 | 6.270 | 5.810 | 5.820 | 5.809 | 93,884,450 |
| 2025-02-27 | 6.350 | 6.540 | 6.110 | 6.300 | 6.289 | 110,859,176 |
| 2025-02-26 | 6.450 | 6.480 | 6.280 | 6.410 | 6.398 | 105,581,000 |
| 2025-02-25 | 6.020 | 6.540 | 5.980 | 6.430 | 6.418 | 169,221,312 |
| 2025-02-24 | 6.380 | 6.380 | 6.100 | 6.200 | 6.189 | 126,657,257 |
| 2025-02-21 | 6.230 | 6.530 | 6.080 | 6.440 | 6.428 | 171,451,755 |
| 2025-02-20 | 6.100 | 6.260 | 5.960 | 6.210 | 6.199 | 139,610,803 |
| 2025-02-19 | 6.080 | 6.280 | 5.940 | 6.120 | 6.109 | 123,936,296 |
| 2025-02-18 | 6.360 | 6.360 | 5.880 | 5.900 | 5.889 | 157,406,808 |
| 2025-02-17 | 6.500 | 6.580 | 6.290 | 6.420 | 6.408 | 170,381,404 |
| 2025-02-14 | 6.360 | 6.840 | 6.220 | 6.460 | 6.448 | 197,019,300 |
| 2025-02-13 | 6.280 | 6.880 | 6.200 | 6.480 | 6.468 | 229,979,417 |
| 2025-02-12 | 5.940 | 6.480 | 5.870 | 6.280 | 6.269 | 192,529,329 |
| 2025-02-11 | 5.760 | 6.220 | 5.620 | 5.940 | 5.929 | 191,055,240 |
| 2025-02-10 | 5.580 | 6.100 | 5.510 | 5.920 | 5.909 | 185,882,017 |
| 2025-02-07 | 5.180 | 5.390 | 5.120 | 5.290 | 5.280 | 99,915,445 |
| 2025-02-06 | 5.000 | 5.190 | 4.930 | 5.170 | 5.161 | 77,422,920 |
| 2025-02-05 | 4.950 | 5.100 | 4.850 | 5.050 | 5.041 | 76,848,670 |
| 2025-01-27 | 5.000 | 5.070 | 4.800 | 4.800 | 4.791 | 61,123,730 |
| 2025-01-24 | 4.820 | 4.920 | 4.760 | 4.900 | 4.891 | 57,359,012 |
| 2025-01-23 | 5.000 | 5.190 | 4.830 | 4.830 | 4.821 | 87,795,840 |
| 2025-01-22 | 5.100 | 5.160 | 5.030 | 5.050 | 5.041 | 40,908,900 |
| 2025-01-21 | 5.200 | 5.240 | 5.060 | 5.150 | 5.141 | 48,626,600 |
| 2025-01-20 | 5.180 | 5.240 | 5.080 | 5.170 | 5.161 | 59,351,908 |
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.