ANTA Sports Products Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.990 | 1.990 | 1.990 | 1.990 | 1.953 | 0 |
| 2026-07-23 | 1.980 | 1.990 | 1.980 | 1.990 | 1.953 | 1,251 |
| 2026-07-22 | 1.960 | 1.990 | 1.960 | 1.960 | 1.923 | 19,022 |
| 2026-07-21 | 1.990 | 2.000 | 1.990 | 2.000 | 1.963 | 899 |
| 2026-07-20 | 1.970 | 1.980 | 1.970 | 1.970 | 1.933 | 190 |
| 2026-07-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.864 | 0 |
| 2026-07-16 | 1.950 | 1.950 | 1.900 | 1.900 | 1.864 | 2,001 |
| 2026-07-15 | 1.970 | 1.970 | 1.910 | 1.950 | 1.913 | 30,106 |
| 2026-07-14 | 1.940 | 1.950 | 1.940 | 1.950 | 1.913 | 14 |
| 2026-07-13 | 1.930 | 1.930 | 1.880 | 1.880 | 1.845 | 2,002 |
| 2026-07-10 | 1.890 | 1.890 | 1.890 | 1.890 | 1.855 | 0 |
| 2026-07-09 | 1.900 | 1.900 | 1.890 | 1.890 | 1.855 | 11 |
| 2026-07-08 | 1.870 | 1.870 | 1.870 | 1.870 | 1.835 | 10 |
| 2026-07-07 | 1.930 | 1.930 | 1.920 | 1.920 | 1.884 | 20 |
| 2026-07-06 | 1.920 | 1.950 | 1.920 | 1.920 | 1.884 | 103 |
| 2026-07-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.884 | 21 |
| 2026-07-02 | 1.870 | 1.870 | 1.870 | 1.870 | 1.835 | 5 |
| 2026-07-01 | 1.870 | 1.870 | 1.870 | 1.870 | 1.835 | 0 |
| 2026-06-30 | 1.890 | 1.890 | 1.870 | 1.870 | 1.835 | 110 |
| 2026-06-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | 0 |
| 2026-06-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.688 | 13,000 |
| 2026-06-25 | 1.810 | 1.810 | 1.800 | 1.800 | 1.766 | 53 |
| 2026-06-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.737 | 29 |
| 2026-06-23 | 1.780 | 1.780 | 1.760 | 1.770 | 1.737 | 204 |
| 2026-06-22 | 1.790 | 1.810 | 1.790 | 1.810 | 1.776 | 577 |
| 2026-06-19 | 1.760 | 1.840 | 1.760 | 1.840 | 1.806 | 12 |
| 2026-06-18 | 1.830 | 1.830 | 1.760 | 1.760 | 1.727 | 30,229 |
| 2026-06-17 | 1.850 | 1.850 | 1.840 | 1.850 | 1.815 | 2,373 |
| 2026-06-16 | 1.880 | 1.880 | 1.860 | 1.880 | 1.845 | 23,804 |
| 2026-06-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.904 | 1 |
| 2026-06-12 | 1.940 | 1.940 | 1.910 | 1.910 | 1.874 | 5,100 |
| 2026-06-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.874 | 0 |
| 2026-06-10 | 1.940 | 1.940 | 1.910 | 1.910 | 1.874 | 494 |
| 2026-06-09 | 1.910 | 1.950 | 1.910 | 1.950 | 1.913 | 14 |
| 2026-06-08 | 1.930 | 1.930 | 1.890 | 1.920 | 1.884 | 155 |
| 2026-06-05 | 1.920 | 1.920 | 1.900 | 1.900 | 1.864 | 583 |
| 2026-06-04 | 1.920 | 1.920 | 1.870 | 1.910 | 1.874 | 688 |
| 2026-06-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.913 | 0 |
| 2026-06-02 | 1.960 | 1.960 | 1.950 | 1.950 | 1.913 | 444 |
| 2026-06-01 | 1.870 | 1.870 | 1.870 | 1.870 | 1.835 | 0 |
| 2026-05-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.835 | 0 |
| 2026-05-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.835 | 0 |
| 2026-05-27 | 1.920 | 1.920 | 1.860 | 1.870 | 1.835 | 5,562 |
| 2026-05-26 | 1.940 | 1.940 | 1.930 | 1.940 | 1.904 | 1,366 |
| 2026-05-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.933 | 200 |
| 2026-05-22 | 1.940 | 1.950 | 1.930 | 1.940 | 1.904 | 33,603 |
| 2026-05-21 | 1.940 | 1.960 | 1.940 | 1.960 | 1.923 | 1,610 |
| 2026-05-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.913 | 1 |
| 2026-05-19 | 1.940 | 1.950 | 1.940 | 1.950 | 1.913 | 129 |
| 2026-05-18 | 1.940 | 1.960 | 1.940 | 1.950 | 1.913 | 3,099 |
| 2026-05-15 | 1.960 | 1.960 | 1.900 | 1.960 | 1.923 | 1,971 |
| 2026-05-14 | 1.970 | 1.980 | 1.970 | 1.970 | 1.920 | 7,019 |
| 2026-05-13 | 1.980 | 1.980 | 1.970 | 1.970 | 1.920 | 6,761 |
| 2026-05-12 | 1.990 | 1.990 | 1.930 | 1.980 | 1.930 | 35,211 |
| 2026-05-11 | 2.020 | 2.020 | 2.020 | 2.020 | 1.969 | 48 |
| 2026-05-08 | 1.990 | 2.060 | 1.980 | 1.990 | 1.940 | 43,888 |
| 2026-05-07 | 2.000 | 2.000 | 2.000 | 2.000 | 1.950 | 11,442 |
| 2026-05-06 | 2.020 | 2.020 | 2.000 | 2.000 | 1.950 | 29,773 |
| 2026-05-05 | 2.040 | 2.040 | 2.020 | 2.020 | 1.969 | 763 |
| 2026-05-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.145 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0239 CNY |
| 2026-05-15 | 0.0129 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.