ANTA Sports Products Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.960 | 1.960 | 1.940 | 1.950 | 1.901 | 386 |
| 2026-01-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.901 | 10 |
| 2026-01-28 | 1.870 | 1.880 | 1.870 | 1.880 | 1.833 | 2,306 |
| 2026-01-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.833 | 0 |
| 2026-01-26 | 1.880 | 1.880 | 1.810 | 1.880 | 1.833 | 495 |
| 2026-01-23 | 1.910 | 1.920 | 1.910 | 1.910 | 1.862 | 553 |
| 2026-01-22 | 1.940 | 1.940 | 1.930 | 1.930 | 1.881 | 31 |
| 2026-01-21 | 1.920 | 1.920 | 1.860 | 1.870 | 1.823 | 606 |
| 2026-01-20 | 2.000 | 2.000 | 2.000 | 2.000 | 1.950 | 0 |
| 2026-01-19 | 2.040 | 2.040 | 2.000 | 2.000 | 1.950 | 5,754 |
| 2026-01-16 | 2.020 | 2.020 | 2.020 | 2.020 | 1.969 | 125 |
| 2026-01-15 | 1.990 | 2.040 | 1.990 | 2.040 | 1.989 | 44 |
| 2026-01-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.901 | 1 |
| 2026-01-13 | 1.930 | 1.930 | 1.930 | 1.930 | 1.881 | 0 |
| 2026-01-12 | 1.950 | 1.950 | 1.930 | 1.930 | 1.881 | 208 |
| 2026-01-09 | 1.970 | 1.970 | 1.960 | 1.960 | 1.911 | 235 |
| 2026-01-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.930 | 2 |
| 2026-01-07 | 1.980 | 1.980 | 1.980 | 1.980 | 1.930 | 0 |
| 2026-01-06 | 1.960 | 1.980 | 1.960 | 1.980 | 1.930 | 6 |
| 2026-01-05 | 1.950 | 1.960 | 1.950 | 1.950 | 1.901 | 522 |
| 2025-12-30 | 1.970 | 1.970 | 1.960 | 1.960 | 1.911 | 23 |
| 2025-12-29 | 1.970 | 1.970 | 1.940 | 1.960 | 1.911 | 455 |
| 2025-12-26 | 1.970 | 1.980 | 1.970 | 1.980 | 1.930 | 2 |
| 2025-12-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.920 | 10 |
| 2025-12-24 | 1.970 | 1.970 | 1.950 | 1.970 | 1.920 | 116 |
| 2025-12-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.930 | 9 |
| 2025-12-22 | 1.970 | 1.970 | 1.960 | 1.970 | 1.920 | 326 |
| 2025-12-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.930 | 125 |
| 2025-12-18 | 1.970 | 1.970 | 1.970 | 1.970 | 1.920 | 1 |
| 2025-12-17 | 1.970 | 1.970 | 1.970 | 1.970 | 1.920 | 0 |
| 2025-12-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.920 | 30,204 |
| 2025-12-15 | 2.000 | 2.000 | 1.980 | 1.980 | 1.930 | 50,102 |
| 2025-12-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.930 | 5,011 |
| 2025-12-11 | 1.950 | 1.960 | 1.950 | 1.960 | 1.911 | 314 |
| 2025-12-09 | 1.970 | 1.970 | 1.950 | 1.960 | 1.911 | 326 |
| 2025-12-08 | 2.000 | 2.000 | 1.980 | 1.980 | 1.930 | 122,234 |
| 2025-12-04 | 2.040 | 2.040 | 2.040 | 2.040 | 1.989 | 200 |
| 2025-12-03 | 2.060 | 2.080 | 2.060 | 2.060 | 2.008 | 535 |
| 2025-12-02 | 2.100 | 2.120 | 2.100 | 2.120 | 2.067 | 3 |
| 2025-12-01 | 2.120 | 2.120 | 2.120 | 2.120 | 2.067 | 0 |
| 2025-11-28 | 2.120 | 2.120 | 2.120 | 2.120 | 2.067 | 0 |
| 2025-11-27 | 2.140 | 2.140 | 2.120 | 2.120 | 2.067 | 538,000 |
| 2025-11-26 | 2.100 | 2.100 | 2.100 | 2.100 | 2.047 | 101,111 |
| 2025-11-25 | 2.060 | 2.060 | 2.060 | 2.060 | 2.008 | 4 |
| 2025-11-24 | 2.060 | 2.080 | 2.060 | 2.080 | 2.028 | 102 |
| 2025-11-21 | 2.020 | 2.020 | 2.020 | 2.020 | 1.969 | 101 |
| 2025-11-20 | 2.040 | 2.040 | 2.040 | 2.040 | 1.989 | 1 |
| 2025-11-19 | 2.040 | 2.040 | 2.040 | 2.040 | 1.989 | 1,007 |
| 2025-11-18 | 2.000 | 2.000 | 1.990 | 1.990 | 1.940 | 314 |
← NewerPage 4 of 4 · 229 trading days
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.