ANTA Sports Products Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.200	2.200	2.200	2.200	2.145	0
2026-04-30	2.220	2.220	2.200	2.200	2.145	11
2026-04-29	2.020	2.020	2.020	2.020	1.969	0
2026-04-28	2.040	2.040	2.020	2.020	1.969	154
2026-04-27	2.060	2.160	2.060	2.060	2.008	38,989
2026-04-24	2.200	2.200	2.200	2.200	2.145	530
2026-04-23	2.220	2.220	2.220	2.220	2.164	1
2026-04-22	2.100	2.100	2.100	2.100	2.047	0
2026-04-21	2.100	2.100	2.100	2.100	2.047	0
2026-04-20	2.100	2.100	2.100	2.100	2.047	0
2026-04-17	2.100	2.100	2.100	2.100	2.047	246
2026-04-16	2.200	2.200	2.060	2.100	2.047	7
2026-04-10	2.060	2.080	2.060	2.080	2.028	7,683
2026-04-09	2.060	2.060	2.060	2.060	2.008	1
2026-04-08	2.060	2.060	2.060	2.060	2.008	67
2026-04-07	2.040	2.040	2.040	2.040	1.989	0
2026-04-03	2.040	2.040	2.040	2.040	1.989	3
2026-04-02	1.970	1.970	1.970	1.970	1.920	0
2026-04-01	1.950	1.970	1.950	1.970	1.920	115
2026-03-31	1.940	1.940	1.940	1.940	1.891	0
2026-03-30	1.950	1.950	1.930	1.940	1.891	16,450
2026-03-27	1.950	1.950	1.950	1.950	1.901	6
2026-03-26	1.950	1.950	1.950	1.950	1.901	1,003
2026-03-25	1.950	1.950	1.950	1.950	1.901	4,600
2026-03-24	1.950	1.960	1.940	1.950	1.901	5,414
2026-03-23	1.960	1.960	1.950	1.950	1.901	12
2026-03-20	1.970	1.970	1.970	1.970	1.920	4,050
2026-03-19	2.000	2.000	1.980	1.980	1.930	15,205
2026-03-18	2.000	2.020	1.990	2.000	1.950	1,136
2026-03-17	2.120	2.120	2.060	2.100	2.047	3,003
2026-03-16	2.040	2.040	1.960	2.040	1.989	259
2026-03-13	1.980	1.980	1.980	1.980	1.930	0
2026-03-12	1.980	1.980	1.980	1.980	1.930	0
2026-03-11	1.980	1.980	1.980	1.980	1.930	1,050
2026-03-10	1.980	1.980	1.980	1.980	1.930	16
2026-03-09	1.980	1.980	1.980	1.980	1.930	1,119
2026-03-06	1.990	2.020	1.990	2.020	1.969	3
2026-03-05	1.990	1.990	1.910	1.910	1.862	2,753
2026-03-04	2.020	2.020	1.980	1.990	1.940	822
2026-03-02	2.120	2.120	2.100	2.100	2.047	1,098
2026-02-27	2.140	2.160	2.120	2.120	2.067	26
2026-02-26	2.140	2.140	2.140	2.140	2.086	6,738
2026-02-25	2.140	2.220	2.140	2.200	2.145	1,226
2026-02-24	2.140	2.140	2.140	2.140	2.086	214
2026-02-23	2.180	2.180	2.180	2.180	2.125	9,206
2026-02-20	2.140	2.140	2.140	2.140	2.086	104
2026-02-19	2.140	2.160	2.140	2.160	2.106	4
2026-02-18	2.160	2.160	2.160	2.160	2.106	1
2026-02-17	2.060	2.060	2.060	2.060	2.008	0
2026-02-16	2.060	2.060	2.060	2.060	2.008	2
2026-02-13	2.060	2.060	2.040	2.060	2.008	684
2026-02-12	2.080	2.080	2.060	2.080	2.028	16,090
2026-02-11	2.020	2.140	2.020	2.120	2.067	538,077
2026-02-10	1.990	1.990	1.990	1.990	1.940	4
2026-02-09	2.000	2.000	2.000	2.000	1.950	1
2026-02-06	2.000	2.000	2.000	2.000	1.950	1,063
2026-02-05	2.080	2.080	2.020	2.020	1.969	14
2026-02-04	1.930	1.930	1.930	1.930	1.881	38
2026-02-03	1.930	1.940	1.930	1.940	1.891	2,209
2026-02-02	1.940	1.940	1.940	1.940	1.891	100

← NewerPage 3 of 4 · 229 trading daysOlder →

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.