Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.07▼ 2.13%

← 300009.SHE stock page

Anhui Anke BioTech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	12.660	12.840	12.500	12.600	11.036	17,241,273
2021-11-08	12.930	13.000	12.520	12.570	11.010	17,404,350
2021-11-05	12.830	13.180	12.780	12.900	11.299	23,325,073
2021-11-04	12.620	12.950	12.610	12.870	11.272	25,669,870
2021-11-03	12.600	12.820	12.530	12.620	11.053	13,733,161
2021-11-02	12.580	12.780	12.470	12.650	11.080	24,125,246
2021-11-01	12.220	12.530	12.200	12.470	10.922	18,571,688
2021-10-29	12.140	12.440	11.980	12.250	10.729	18,111,205
2021-10-28	11.900	12.020	11.850	11.960	10.475	10,712,027
2021-10-27	12.010	12.090	11.860	11.940	10.458	11,189,925
2021-10-26	12.230	12.250	12.090	12.160	10.650	9,217,211
2021-10-25	12.260	12.320	12.010	12.190	10.677	14,490,472
2021-10-22	12.390	12.490	12.250	12.260	10.738	10,031,312
2021-10-21	12.500	12.620	12.260	12.290	10.764	14,952,357
2021-10-20	12.710	12.840	12.500	12.530	10.974	14,985,476
2021-10-19	12.460	12.910	12.370	12.790	11.202	21,668,022
2021-10-18	12.470	12.590	12.330	12.350	10.817	12,654,450
2021-10-15	12.820	12.950	12.370	12.490	10.939	16,629,556
2021-10-14	12.950	12.950	12.630	12.660	11.088	14,938,727

← NewerPage 21 of 21 · 1,219 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2500 CNY
2025-05-23	0.1500 CNY
2025-01-17	0.1000 CNY
2024-05-27	0.2500 CNY
2023-05-19	0.2500 CNY
2022-05-13	0.2001 CNY
2021-05-14	0.2000 CNY
2020-05-22	0.1500 CNY
2019-05-09	0.1500 CNY

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