Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.020 | 6.200 | 5.930 | 6.130 | 6.119 | 175,844,431 |
| 2024-10-23 | 5.600 | 6.910 | 5.560 | 6.400 | 6.388 | 294,575,752 |
| 2024-10-22 | 5.850 | 6.320 | 5.700 | 5.760 | 5.750 | 192,742,567 |
| 2024-10-21 | 5.480 | 6.350 | 5.480 | 5.930 | 5.919 | 185,543,484 |
| 2024-10-18 | 5.350 | 5.750 | 5.170 | 5.540 | 5.530 | 153,596,024 |
| 2024-10-17 | 5.200 | 5.490 | 5.100 | 5.350 | 5.340 | 148,012,608 |
| 2024-10-16 | 5.100 | 5.370 | 5.060 | 5.140 | 5.131 | 126,816,446 |
| 2024-10-15 | 4.880 | 5.600 | 4.720 | 5.270 | 5.260 | 182,759,340 |
| 2024-10-14 | 4.640 | 4.880 | 4.550 | 4.880 | 4.871 | 85,331,015 |
| 2024-10-11 | 4.900 | 4.970 | 4.500 | 4.610 | 4.602 | 102,812,628 |
| 2024-10-10 | 5.240 | 5.360 | 4.860 | 5.000 | 4.991 | 117,229,243 |
| 2024-10-09 | 5.800 | 5.970 | 5.050 | 5.080 | 5.071 | 177,717,065 |
| 2024-10-08 | 6.210 | 6.230 | 5.420 | 6.230 | 6.219 | 217,184,293 |
| 2024-09-30 | 4.570 | 5.230 | 4.450 | 5.190 | 5.181 | 204,795,210 |
| 2024-09-27 | 4.200 | 4.500 | 4.130 | 4.370 | 4.362 | 171,247,386 |
| 2024-09-26 | 4.110 | 4.270 | 4.060 | 4.200 | 4.192 | 121,313,290 |
| 2024-09-25 | 3.950 | 4.390 | 3.950 | 4.180 | 4.172 | 171,517,664 |
| 2024-09-24 | 3.820 | 4.140 | 3.710 | 3.970 | 3.963 | 122,219,381 |
| 2024-09-23 | 4.010 | 4.010 | 3.800 | 3.830 | 3.823 | 106,911,901 |
| 2024-09-20 | 3.790 | 4.290 | 3.790 | 4.020 | 4.013 | 168,449,363 |
| 2024-09-19 | 3.750 | 4.100 | 3.700 | 3.870 | 3.863 | 170,501,876 |
| 2024-09-18 | 3.800 | 3.880 | 3.660 | 3.770 | 3.763 | 171,371,302 |
| 2024-09-13 | 3.350 | 4.080 | 3.280 | 4.080 | 4.073 | 160,204,219 |
| 2024-09-12 | 3.360 | 3.580 | 3.360 | 3.400 | 3.394 | 87,167,045 |
| 2024-09-11 | 3.270 | 3.600 | 3.240 | 3.360 | 3.354 | 104,247,215 |
| 2024-09-10 | 3.180 | 3.240 | 3.150 | 3.230 | 3.224 | 24,149,824 |
| 2024-09-09 | 3.170 | 3.210 | 3.140 | 3.190 | 3.184 | 20,422,400 |
| 2024-09-06 | 3.270 | 3.320 | 3.190 | 3.190 | 3.184 | 31,179,590 |
| 2024-09-05 | 3.210 | 3.340 | 3.200 | 3.280 | 3.274 | 48,537,194 |
| 2024-09-04 | 3.270 | 3.380 | 3.250 | 3.280 | 3.274 | 66,226,224 |
| 2024-09-03 | 3.180 | 3.270 | 3.160 | 3.240 | 3.234 | 27,793,171 |
| 2024-09-02 | 3.280 | 3.300 | 3.180 | 3.190 | 3.184 | 36,622,430 |
| 2024-08-30 | 3.180 | 3.340 | 3.160 | 3.280 | 3.274 | 57,515,879 |
| 2024-08-29 | 3.200 | 3.230 | 3.130 | 3.210 | 3.204 | 42,584,600 |
| 2024-08-28 | 3.100 | 3.160 | 3.060 | 3.140 | 3.134 | 25,879,404 |
| 2024-08-27 | 3.150 | 3.170 | 3.080 | 3.090 | 3.084 | 23,426,823 |
| 2024-08-26 | 3.180 | 3.190 | 3.120 | 3.150 | 3.144 | 27,511,492 |
| 2024-08-23 | 3.110 | 3.200 | 3.060 | 3.140 | 3.134 | 36,051,036 |
| 2024-08-22 | 3.100 | 3.140 | 3.080 | 3.100 | 3.094 | 29,116,405 |
| 2024-08-21 | 3.120 | 3.170 | 3.090 | 3.110 | 3.104 | 33,618,080 |
| 2024-08-20 | 3.240 | 3.260 | 3.130 | 3.150 | 3.144 | 35,299,300 |
| 2024-08-19 | 3.200 | 3.270 | 3.190 | 3.230 | 3.224 | 34,899,700 |
| 2024-08-16 | 3.370 | 3.410 | 3.250 | 3.260 | 3.254 | 58,203,640 |
| 2024-08-15 | 3.340 | 3.500 | 3.320 | 3.400 | 3.394 | 65,938,584 |
| 2024-08-14 | 3.360 | 3.400 | 3.310 | 3.310 | 3.304 | 28,893,000 |
| 2024-08-13 | 3.330 | 3.370 | 3.280 | 3.370 | 3.364 | 30,475,480 |
| 2024-08-12 | 3.390 | 3.400 | 3.280 | 3.300 | 3.294 | 28,046,265 |
| 2024-08-09 | 3.470 | 3.500 | 3.380 | 3.380 | 3.374 | 28,246,280 |
| 2024-08-08 | 3.520 | 3.540 | 3.420 | 3.440 | 3.434 | 38,585,800 |
| 2024-08-07 | 3.610 | 3.740 | 3.540 | 3.560 | 3.554 | 46,876,450 |
| 2024-08-06 | 3.500 | 3.570 | 3.480 | 3.540 | 3.534 | 27,792,135 |
| 2024-08-05 | 3.580 | 3.690 | 3.460 | 3.470 | 3.464 | 37,363,926 |
| 2024-08-02 | 3.770 | 3.790 | 3.640 | 3.650 | 3.643 | 36,096,750 |
| 2024-08-01 | 3.920 | 3.970 | 3.790 | 3.820 | 3.813 | 38,556,100 |
| 2024-07-31 | 3.690 | 3.890 | 3.680 | 3.860 | 3.853 | 49,871,773 |
| 2024-07-30 | 3.710 | 3.730 | 3.660 | 3.680 | 3.673 | 21,110,800 |
| 2024-07-29 | 3.680 | 3.730 | 3.620 | 3.700 | 3.693 | 23,147,400 |
| 2024-07-26 | 3.610 | 3.690 | 3.610 | 3.680 | 3.673 | 24,541,674 |
| 2024-07-25 | 3.550 | 3.670 | 3.520 | 3.610 | 3.603 | 25,051,364 |
| 2024-07-24 | 3.740 | 3.780 | 3.630 | 3.640 | 3.633 | 28,355,900 |
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.