Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.140 | 5.250 | 5.030 | 5.130 | 5.121 | 71,610,050 |
| 2025-01-16 | 5.200 | 5.210 | 5.080 | 5.160 | 5.151 | 83,128,350 |
| 2025-01-15 | 5.080 | 5.320 | 5.040 | 5.110 | 5.101 | 106,325,709 |
| 2025-01-14 | 4.650 | 5.250 | 4.620 | 5.100 | 5.091 | 111,916,242 |
| 2025-01-13 | 4.500 | 4.620 | 4.380 | 4.620 | 4.612 | 51,963,172 |
| 2025-01-10 | 5.010 | 5.030 | 4.600 | 4.610 | 4.602 | 82,485,165 |
| 2025-01-09 | 4.900 | 5.070 | 4.870 | 4.980 | 4.971 | 71,415,570 |
| 2025-01-08 | 4.970 | 5.040 | 4.700 | 4.940 | 4.931 | 92,674,477 |
| 2025-01-07 | 4.880 | 5.090 | 4.760 | 5.040 | 5.031 | 95,322,707 |
| 2025-01-06 | 5.220 | 5.270 | 4.800 | 4.830 | 4.821 | 117,966,499 |
| 2025-01-03 | 6.040 | 6.140 | 5.330 | 5.340 | 5.330 | 166,296,295 |
| 2025-01-02 | 6.150 | 6.370 | 5.850 | 6.150 | 6.139 | 180,205,081 |
| 2024-12-31 | 6.360 | 6.740 | 6.110 | 6.170 | 6.159 | 284,259,908 |
| 2024-12-30 | 5.780 | 6.190 | 5.680 | 6.190 | 6.179 | 158,813,496 |
| 2024-12-27 | 5.130 | 5.290 | 5.080 | 5.160 | 5.151 | 32,586,290 |
| 2024-12-26 | 5.070 | 5.180 | 5.070 | 5.120 | 5.111 | 27,252,342 |
| 2024-12-25 | 5.350 | 5.360 | 4.980 | 5.070 | 5.061 | 43,543,092 |
| 2024-12-24 | 5.310 | 5.380 | 5.180 | 5.350 | 5.340 | 32,470,042 |
| 2024-12-23 | 5.680 | 5.710 | 5.270 | 5.290 | 5.280 | 49,013,574 |
| 2024-12-20 | 5.680 | 5.820 | 5.650 | 5.690 | 5.680 | 39,071,484 |
| 2024-12-19 | 5.520 | 5.740 | 5.490 | 5.720 | 5.710 | 44,238,207 |
| 2024-12-18 | 5.690 | 5.730 | 5.480 | 5.650 | 5.640 | 40,993,680 |
| 2024-12-17 | 6.000 | 6.020 | 5.630 | 5.650 | 5.640 | 54,893,652 |
| 2024-12-16 | 6.140 | 6.190 | 5.940 | 6.000 | 5.989 | 53,151,907 |
| 2024-12-13 | 6.170 | 6.300 | 6.080 | 6.100 | 6.089 | 76,425,009 |
| 2024-12-12 | 6.380 | 6.410 | 6.080 | 6.220 | 6.209 | 97,199,922 |
| 2024-12-11 | 6.360 | 6.640 | 6.330 | 6.380 | 6.368 | 104,288,277 |
| 2024-12-10 | 6.330 | 6.810 | 6.190 | 6.500 | 6.488 | 164,534,855 |
| 2024-12-09 | 6.420 | 6.480 | 6.080 | 6.240 | 6.229 | 103,869,926 |
| 2024-12-06 | 6.100 | 6.440 | 6.060 | 6.300 | 6.289 | 145,301,666 |
| 2024-12-05 | 5.680 | 6.250 | 5.670 | 6.110 | 6.099 | 127,474,917 |
| 2024-12-04 | 5.850 | 5.880 | 5.630 | 5.680 | 5.670 | 59,933,924 |
| 2024-12-03 | 5.960 | 6.130 | 5.770 | 5.940 | 5.929 | 78,413,594 |
| 2024-12-02 | 5.880 | 6.040 | 5.820 | 5.980 | 5.969 | 68,430,949 |
| 2024-11-29 | 5.690 | 5.890 | 5.620 | 5.780 | 5.769 | 62,190,847 |
| 2024-11-28 | 5.550 | 6.040 | 5.540 | 5.750 | 5.740 | 109,545,608 |
| 2024-11-27 | 5.330 | 5.600 | 5.170 | 5.600 | 5.590 | 58,242,050 |
| 2024-11-26 | 5.410 | 5.670 | 5.380 | 5.380 | 5.370 | 46,660,630 |
| 2024-11-25 | 5.350 | 5.500 | 5.310 | 5.460 | 5.450 | 50,923,900 |
| 2024-11-22 | 5.570 | 5.720 | 5.280 | 5.330 | 5.320 | 57,991,836 |
| 2024-11-21 | 5.670 | 5.730 | 5.530 | 5.610 | 5.600 | 48,809,932 |
| 2024-11-20 | 5.440 | 5.730 | 5.400 | 5.660 | 5.650 | 60,928,772 |
| 2024-11-19 | 5.300 | 5.460 | 5.220 | 5.450 | 5.440 | 48,327,218 |
| 2024-11-18 | 5.940 | 6.030 | 5.200 | 5.300 | 5.290 | 81,506,379 |
| 2024-11-15 | 5.880 | 6.220 | 5.870 | 5.930 | 5.919 | 63,721,677 |
| 2024-11-14 | 6.280 | 6.400 | 5.900 | 5.920 | 5.909 | 77,934,572 |
| 2024-11-13 | 6.220 | 6.450 | 6.170 | 6.310 | 6.299 | 68,442,865 |
| 2024-11-12 | 6.520 | 6.520 | 6.130 | 6.220 | 6.209 | 86,963,160 |
| 2024-11-11 | 6.120 | 6.560 | 6.050 | 6.480 | 6.468 | 111,711,473 |
| 2024-11-08 | 6.250 | 6.330 | 6.050 | 6.110 | 6.099 | 92,861,226 |
| 2024-11-07 | 5.920 | 6.380 | 5.820 | 6.260 | 6.249 | 98,741,544 |
| 2024-11-06 | 5.990 | 6.180 | 5.910 | 5.960 | 5.949 | 88,954,551 |
| 2024-11-05 | 5.760 | 6.080 | 5.760 | 6.000 | 5.989 | 82,863,879 |
| 2024-11-04 | 5.780 | 5.890 | 5.610 | 5.810 | 5.799 | 69,328,282 |
| 2024-11-01 | 6.400 | 6.400 | 5.770 | 5.790 | 5.779 | 149,109,862 |
| 2024-10-31 | 6.470 | 6.750 | 6.310 | 6.560 | 6.548 | 121,912,614 |
| 2024-10-30 | 6.720 | 6.930 | 6.260 | 6.430 | 6.418 | 141,358,539 |
| 2024-10-29 | 7.160 | 7.170 | 6.690 | 6.720 | 6.708 | 155,895,060 |
| 2024-10-28 | 6.520 | 7.260 | 6.460 | 7.100 | 7.087 | 184,087,091 |
| 2024-10-25 | 6.100 | 6.910 | 6.100 | 6.620 | 6.608 | 202,187,189 |
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.