ANTA Sports Products Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.040	2.060	2.020	2.020	1.979	186,210
2026-07-23	2.080	2.080	2.020	2.040	1.999	33,074
2026-07-22	2.060	2.060	2.020	2.060	2.019	79,435
2026-07-21	2.060	2.100	2.060	2.080	2.038	69,129
2026-07-20	2.060	2.080	2.040	2.040	1.999	234,226
2026-07-17	1.980	1.980	1.970	1.980	1.940	268,111
2026-07-16	1.980	1.990	1.980	1.980	1.940	39,382
2026-07-15	2.020	2.020	1.980	1.990	1.950	101,484
2026-07-14	1.960	2.000	1.940	1.990	1.950	56,825
2026-07-13	1.950	1.950	1.930	1.950	1.911	33,444
2026-07-10	1.940	1.950	1.930	1.930	1.891	5,066
2026-07-09	1.940	1.940	1.910	1.920	1.881	13,111
2026-07-08	1.960	1.960	1.940	1.940	1.901	7,318
2026-07-07	1.970	1.970	1.940	1.960	1.921	44,603
2026-07-06	1.960	1.980	1.960	1.980	1.940	57,375
2026-07-03	1.920	1.950	1.920	1.950	1.911	257,702
2026-07-02	1.930	1.950	1.900	1.930	1.891	241,884
2026-07-01	1.920	1.920	1.890	1.900	1.862	27,027
2026-06-30	1.920	1.920	1.890	1.890	1.852	14,364
2026-06-29	1.870	1.920	1.870	1.890	1.852	547,475
2026-06-26	1.810	1.830	1.810	1.830	1.793	69,444
2026-06-25	1.820	1.850	1.820	1.850	1.813	160,099
2026-06-24	1.800	1.820	1.800	1.820	1.783	108,298
2026-06-23	1.800	1.810	1.780	1.790	1.754	183,181
2026-06-22	1.800	1.860	1.800	1.860	1.823	649,175
2026-06-19	1.860	1.890	1.860	1.890	1.852	11,216
2026-06-18	1.860	1.860	1.830	1.860	1.823	287,386
2026-06-17	1.880	1.900	1.880	1.900	1.862	808,453
2026-06-16	1.910	1.950	1.900	1.920	1.881	695,779
2026-06-15	1.980	1.990	1.970	1.990	1.950	53,421
2026-06-12	1.990	2.000	1.990	2.000	1.960	9,570
2026-06-11	1.970	1.970	1.960	1.970	1.930	5,111
2026-06-10	1.990	1.990	1.970	1.970	1.930	33,116
2026-06-09	1.980	2.000	1.970	2.000	1.960	121,211
2026-06-08	1.940	1.960	1.930	1.950	1.911	67,102
2026-06-05	1.950	1.960	1.930	1.930	1.891	124,143
2026-06-04	1.950	1.960	1.930	1.960	1.921	907,698
2026-06-03	1.990	1.990	1.990	1.990	1.950	0
2026-06-02	1.980	2.020	1.980	1.990	1.950	70,373
2026-06-01	1.970	1.970	1.970	1.970	1.930	0
2026-05-29	1.940	1.990	1.940	1.970	1.930	81,572
2026-05-28	1.930	1.970	1.920	1.970	1.930	141,829
2026-05-27	1.950	1.980	1.940	1.980	1.940	37,026
2026-05-26	1.970	1.990	1.970	1.990	1.950	10,500
2026-05-25	1.960	1.990	1.950	1.990	1.950	22,905
2026-05-22	1.980	2.000	1.950	1.970	1.930	513,535
2026-05-21	2.000	2.020	1.980	2.020	1.979	289,881
2026-05-20	2.020	2.040	2.000	2.020	1.979	47,196
2026-05-19	1.980	1.990	1.980	1.980	1.940	297,564
2026-05-18	1.960	1.990	1.960	1.990	1.950	14,491
2026-05-15	1.990	2.000	1.980	2.000	1.960	40,095
2026-05-14	2.020	2.040	2.000	2.000	1.932	498,297
2026-05-13	2.000	2.060	2.000	2.060	1.990	32,156
2026-05-12	2.040	2.080	2.000	2.080	2.009	63,370
2026-05-11	2.040	2.060	2.020	2.060	1.990	17,894
2026-05-08	2.020	2.060	2.000	2.060	1.990	131,960
2026-05-07	2.040	2.080	2.020	2.080	2.009	62,162
2026-05-06	2.040	2.080	2.020	2.080	2.009	66,731
2026-05-05	2.080	2.100	2.040	2.080	2.009	76,193
2026-05-04	2.160	2.160	2.160	2.160	2.087	0

← NewerPage 2 of 4 · 232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0396 CNY
2026-05-15	0.0282 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.