Shanghai Anoky Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.240 | 5.600 | 5.110 | 5.540 | 5.540 | 80,699,885 |
| 2026-10-16 | 5.550 | 5.580 | 5.250 | 5.310 | 5.310 | 61,026,836 |
| 2026-10-15 | 5.500 | 5.630 | 5.420 | 5.440 | 5.440 | 74,739,422 |
| 2026-10-14 | 5.550 | 5.790 | 5.500 | 5.610 | 5.610 | 117,316,711 |
| 2026-10-13 | 5.130 | 5.600 | 5.070 | 5.530 | 5.530 | 80,313,266 |
| 2026-10-12 | 5.250 | 5.280 | 5.130 | 5.190 | 5.190 | 24,405,029 |
| 2026-10-09 | 5.240 | 5.280 | 5.000 | 5.260 | 5.260 | 36,278,836 |
| 2026-10-08 | 5.310 | 5.420 | 5.130 | 5.180 | 5.180 | 38,172,812 |
| 2026-09-30 | 5.320 | 5.510 | 5.270 | 5.350 | 5.350 | 44,722,652 |
| 2026-09-29 | 5.170 | 5.320 | 5.100 | 5.250 | 5.250 | 25,463,037 |
| 2026-09-28 | 5.280 | 5.280 | 5.050 | 5.150 | 5.150 | 25,276,490 |
| 2026-09-24 | 5.300 | 5.370 | 5.240 | 5.260 | 5.260 | 18,641,229 |
| 2026-09-23 | 5.480 | 5.510 | 5.320 | 5.330 | 5.330 | 27,524,553 |
| 2026-09-22 | 5.620 | 5.620 | 5.490 | 5.520 | 5.520 | 33,775,961 |
| 2026-09-21 | 5.310 | 5.590 | 5.310 | 5.540 | 5.540 | 53,941,234 |
| 2026-09-18 | 5.200 | 5.330 | 5.190 | 5.290 | 5.290 | 29,396,930 |
| 2026-09-17 | 5.120 | 5.230 | 5.110 | 5.180 | 5.180 | 22,700,824 |
| 2026-09-16 | 5.060 | 5.180 | 5.000 | 5.160 | 5.160 | 21,986,086 |
| 2026-09-15 | 5.180 | 5.200 | 5.050 | 5.060 | 5.060 | 23,026,352 |
| 2026-09-14 | 5.120 | 5.230 | 5.100 | 5.220 | 5.220 | 21,623,656 |
| 2026-09-11 | 5.210 | 5.250 | 5.050 | 5.150 | 5.150 | 27,945,549 |
| 2026-09-10 | 5.350 | 5.370 | 5.280 | 5.300 | 5.300 | 20,801,660 |
| 2026-09-09 | 5.480 | 5.490 | 5.350 | 5.370 | 5.370 | 30,063,027 |
| 2026-09-08 | 5.480 | 5.540 | 5.450 | 5.490 | 5.490 | 27,826,803 |
| 2026-09-07 | 5.620 | 5.630 | 5.460 | 5.480 | 5.480 | 35,686,820 |
| 2026-09-04 | 5.690 | 5.730 | 5.540 | 5.580 | 5.580 | 43,644,340 |
| 2026-09-03 | 5.640 | 5.670 | 5.500 | 5.600 | 5.600 | 41,573,414 |
| 2026-09-02 | 5.620 | 5.740 | 5.590 | 5.650 | 5.650 | 50,480,152 |
| 2026-09-01 | 5.660 | 5.790 | 5.610 | 5.720 | 5.720 | 80,875,602 |
| 2026-08-31 | 5.400 | 5.670 | 5.310 | 5.600 | 5.600 | 76,051,266 |
| 2026-08-28 | 5.270 | 5.610 | 5.270 | 5.530 | 5.530 | 78,701,297 |
| 2026-08-27 | 5.230 | 5.380 | 5.210 | 5.290 | 5.290 | 46,931,566 |
| 2026-08-26 | 5.220 | 5.300 | 5.140 | 5.290 | 5.290 | 37,932,629 |
| 2026-08-25 | 5.060 | 5.240 | 5.040 | 5.220 | 5.220 | 27,603,256 |
| 2026-08-24 | 5.190 | 5.240 | 5.030 | 5.110 | 5.110 | 24,448,506 |
| 2026-08-21 | 5.130 | 5.200 | 5.020 | 5.190 | 5.190 | 27,686,512 |
| 2026-08-20 | 5.190 | 5.290 | 5.120 | 5.200 | 5.200 | 40,380,320 |
| 2026-08-19 | 5.400 | 5.400 | 5.130 | 5.140 | 5.140 | 53,551,848 |
| 2026-08-18 | 5.670 | 5.710 | 5.460 | 5.490 | 5.490 | 65,420,246 |
| 2026-08-17 | 5.810 | 5.830 | 5.650 | 5.760 | 5.760 | 59,447,535 |
| 2026-08-14 | 5.940 | 5.970 | 5.630 | 5.790 | 5.790 | 88,041,750 |
| 2026-08-13 | 6.110 | 6.200 | 5.840 | 5.850 | 5.850 | 149,879,047 |
| 2026-08-12 | 5.990 | 6.490 | 5.980 | 6.110 | 6.110 | 198,977,578 |
| 2026-08-11 | 5.610 | 5.670 | 5.530 | 5.590 | 5.590 | 48,343,406 |
| 2026-08-10 | 5.550 | 5.620 | 5.400 | 5.620 | 5.620 | 46,897,879 |
| 2026-08-07 | 5.660 | 5.670 | 5.440 | 5.580 | 5.580 | 67,461,148 |
| 2026-08-06 | 5.750 | 5.790 | 5.590 | 5.670 | 5.670 | 62,705,801 |
| 2026-08-05 | 5.660 | 5.770 | 5.630 | 5.750 | 5.750 | 79,178,359 |
| 2026-08-04 | 5.490 | 5.790 | 5.490 | 5.760 | 5.760 | 101,307,180 |
| 2026-08-03 | 5.600 | 5.670 | 5.480 | 5.540 | 5.540 | 81,438,609 |
| 2026-07-31 | 5.420 | 5.720 | 5.400 | 5.670 | 5.670 | 122,448,367 |
| 2026-07-30 | 5.600 | 5.660 | 5.360 | 5.380 | 5.380 | 125,303,031 |
| 2026-07-29 | 5.500 | 6.030 | 5.210 | 5.890 | 5.890 | 190,241,609 |
| 2026-07-28 | 5.000 | 5.620 | 5.000 | 5.620 | 5.620 | 154,851,984 |
| 2026-07-27 | 4.400 | 4.700 | 4.400 | 4.680 | 4.680 | 37,722,488 |
| 2026-07-24 | 4.600 | 4.680 | 4.420 | 4.430 | 4.430 | 29,974,932 |
| 2026-07-23 | 4.550 | 4.700 | 4.550 | 4.690 | 4.690 | 32,185,965 |
| 2026-07-22 | 4.460 | 4.630 | 4.440 | 4.590 | 4.590 | 36,891,484 |
| 2026-07-21 | 4.390 | 4.510 | 4.110 | 4.490 | 4.490 | 44,771,992 |
| 2026-07-20 | 4.480 | 4.620 | 4.320 | 4.390 | 4.390 | 43,131,344 |
Page 1 of 21 · 1,214 trading daysOlder →
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.