ANTA Sports Products Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.040	2.040	2.020	2.020	2.020	53,276
2026-10-15	2.020	2.040	2.000	2.000	2.000	273,111
2026-10-14	1.990	1.990	1.970	1.990	1.990	67,605
2026-10-12	1.940	1.940	1.900	1.910	1.910	20,813
2026-10-09	1.960	1.970	1.950	1.950	1.950	98,236
2026-10-08	1.940	1.950	1.920	1.930	1.930	72,348
2026-10-07	1.920	1.960	1.910	1.960	1.960	17,619
2026-10-06	1.970	1.970	1.900	1.920	1.920	105,827
2026-10-05	1.960	1.970	1.960	1.970	1.970	1,081
2026-10-02	1.980	1.990	1.940	1.970	1.970	48,399
2026-10-01	1.980	1.980	1.920	1.930	1.930	17,713
2026-09-30	1.970	1.980	1.960	1.960	1.960	105,292
2026-09-29	1.970	1.980	1.970	1.980	1.980	17,234
2026-09-28	1.920	1.940	1.920	1.930	1.930	11,181
2026-09-25	1.900	1.900	1.880	1.900	1.900	20,238
2026-09-24	1.940	1.940	1.930	1.930	1.930	8,462
2026-09-23	1.910	1.940	1.900	1.910	1.910	11,350
2026-09-22	1.910	1.910	1.910	1.910	1.910	25,950
2026-09-21	1.910	1.930	1.910	1.920	1.920	81,710
2026-09-18	1.920	1.920	1.910	1.910	1.910	291,776
2026-09-17	1.920	1.940	1.920	1.940	1.940	1,285
2026-09-16	1.930	1.930	1.920	1.930	1.930	66,535
2026-09-15	1.960	1.970	1.950	1.950	1.950	270,932
2026-09-14	1.950	1.960	1.940	1.960	1.960	55,683
2026-09-11	1.910	1.930	1.910	1.920	1.920	157,776
2026-09-10	1.900	1.920	1.890	1.900	1.900	115,153
2026-09-09	1.950	1.950	1.920	1.940	1.940	250,967
2026-09-08	1.980	2.000	1.970	1.970	1.930	13,796
2026-09-07	2.000	2.000	1.990	2.000	1.960	256,994
2026-09-04	2.000	2.020	2.000	2.000	1.960	71,873
2026-09-03	2.040	2.060	1.980	2.060	2.019	63,017
2026-09-02	2.000	2.040	1.990	2.020	1.979	204,358
2026-09-01	2.080	2.080	2.060	2.060	2.019	55,228
2026-08-31	2.040	2.080	2.040	2.080	2.038	20,734
2026-08-28	2.060	2.080	2.040	2.080	2.038	312,689
2026-08-27	2.060	2.060	2.040	2.040	1.999	414,156
2026-08-26	1.890	2.080	1.880	2.080	2.038	165,076
2026-08-25	1.880	1.920	1.860	1.920	1.881	971,400
2026-08-24	1.900	1.940	1.890	1.940	1.901	158,760
2026-08-21	1.950	1.950	1.930	1.950	1.911	74,911
2026-08-20	1.960	1.970	1.950	1.970	1.930	10,101
2026-08-19	1.930	1.970	1.930	1.930	1.891	188,086
2026-08-18	1.900	1.910	1.890	1.900	1.862	37,925
2026-08-17	1.920	1.930	1.910	1.920	1.881	138,718
2026-08-14	1.910	1.940	1.910	1.930	1.891	386,870
2026-08-13	1.930	1.940	1.910	1.940	1.901	498,663
2026-08-12	1.980	1.980	1.980	1.980	1.940	0
2026-08-11	1.980	2.000	1.980	1.980	1.940	53,086
2026-08-10	1.980	2.000	1.980	1.990	1.950	139,855
2026-08-07	1.960	1.970	1.940	1.960	1.921	31,725
2026-08-06	1.980	1.980	1.960	1.970	1.930	232,209
2026-08-05	2.000	2.020	1.990	1.990	1.950	26,230
2026-08-04	2.020	2.020	1.990	2.020	1.979	56,502
2026-08-03	2.080	2.100	2.040	2.040	1.999	8,630
2026-07-31	2.100	2.120	2.080	2.100	2.058	42,944
2026-07-30	2.140	2.160	2.100	2.100	2.058	60,096
2026-07-29	2.040	2.040	2.040	2.040	1.999	0
2026-07-28	2.040	2.040	2.040	2.040	1.999	0
2026-07-27	2.040	2.060	2.020	2.040	1.999	64,301
2026-07-24	2.040	2.060	2.020	2.020	1.979	186,210

Page 1 of 4 · 231 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.