ANTA Sports Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 69.900 | 70.200 | 67.750 | 68.300 | 63.215 | 6,336,332 |
| 2024-08-09 | 69.650 | 71.250 | 69.100 | 70.250 | 65.020 | 7,449,378 |
| 2024-08-08 | 68.050 | 69.700 | 67.250 | 68.800 | 63.678 | 7,233,496 |
| 2024-08-07 | 68.300 | 69.850 | 67.750 | 68.900 | 63.771 | 6,495,821 |
| 2024-08-06 | 68.300 | 69.150 | 67.700 | 68.300 | 63.215 | 5,575,307 |
| 2024-08-05 | 66.100 | 69.550 | 66.100 | 68.000 | 62.938 | 6,993,408 |
| 2024-08-02 | 67.200 | 68.650 | 66.900 | 68.050 | 62.984 | 4,939,474 |
| 2024-08-01 | 70.100 | 70.600 | 67.700 | 67.950 | 62.891 | 5,613,490 |
| 2024-07-31 | 68.300 | 70.300 | 67.300 | 70.100 | 64.881 | 8,322,932 |
| 2024-07-30 | 69.400 | 69.450 | 67.350 | 67.700 | 62.660 | 10,634,270 |
| 2024-07-29 | 70.050 | 71.100 | 69.300 | 69.750 | 64.557 | 3,228,021 |
| 2024-07-26 | 69.350 | 70.550 | 68.850 | 69.700 | 64.511 | 5,767,248 |
| 2024-07-25 | 69.950 | 70.150 | 68.750 | 69.400 | 64.233 | 3,988,653 |
| 2024-07-24 | 70.500 | 72.050 | 69.400 | 69.950 | 64.742 | 3,962,614 |
| 2024-07-23 | 73.550 | 73.550 | 70.000 | 70.500 | 65.252 | 8,460,479 |
| 2024-07-22 | 72.150 | 73.100 | 71.250 | 72.550 | 67.149 | 4,136,370 |
| 2024-07-19 | 73.400 | 73.800 | 72.150 | 72.600 | 67.195 | 7,306,916 |
| 2024-07-18 | 74.750 | 75.650 | 74.050 | 74.650 | 69.093 | 4,365,185 |
| 2024-07-17 | 73.600 | 75.400 | 72.950 | 74.650 | 69.093 | 5,459,515 |
| 2024-07-16 | 73.100 | 73.950 | 71.900 | 73.600 | 68.121 | 7,522,349 |
| 2024-07-15 | 75.500 | 75.800 | 74.250 | 74.300 | 68.769 | 7,753,653 |
| 2024-07-12 | 73.450 | 76.700 | 73.250 | 76.150 | 70.481 | 15,255,210 |
| 2024-07-11 | 69.600 | 72.300 | 68.250 | 71.800 | 66.455 | 9,921,702 |
| 2024-07-10 | 69.700 | 70.950 | 68.850 | 69.000 | 63.863 | 6,638,092 |
| 2024-07-09 | 71.000 | 71.050 | 67.500 | 69.700 | 64.511 | 13,970,520 |
| 2024-07-08 | 70.150 | 71.850 | 70.150 | 71.350 | 66.038 | 5,966,304 |
| 2024-07-05 | 72.300 | 72.500 | 70.400 | 71.050 | 65.761 | 7,097,465 |
| 2024-07-04 | 73.200 | 73.600 | 71.650 | 72.300 | 66.918 | 7,657,358 |
| 2024-07-03 | 73.200 | 73.650 | 71.750 | 73.200 | 67.751 | 7,935,896 |
| 2024-07-02 | 74.100 | 74.500 | 72.550 | 72.950 | 67.519 | 9,510,748 |
| 2024-06-28 | 75.000 | 75.850 | 74.300 | 75.000 | 69.417 | 7,184,321 |
| 2024-06-27 | 77.050 | 77.550 | 75.900 | 76.200 | 70.527 | 5,635,011 |
| 2024-06-26 | 78.900 | 78.900 | 77.400 | 77.900 | 72.101 | 3,795,466 |
| 2024-06-25 | 78.950 | 80.000 | 78.250 | 78.900 | 73.026 | 5,218,575 |
| 2024-06-24 | 77.000 | 79.050 | 76.450 | 78.950 | 73.072 | 4,925,778 |
| 2024-06-21 | 78.350 | 79.750 | 77.600 | 78.100 | 72.286 | 7,785,815 |
| 2024-06-20 | 82.000 | 82.850 | 79.000 | 79.750 | 73.813 | 7,268,991 |
| 2024-06-19 | 80.400 | 82.400 | 80.100 | 82.350 | 76.219 | 6,122,594 |
| 2024-06-18 | 81.050 | 81.200 | 79.600 | 80.400 | 74.414 | 4,230,631 |
| 2024-06-17 | 80.850 | 82.800 | 79.950 | 81.050 | 75.016 | 6,669,160 |
| 2024-06-14 | 81.000 | 81.400 | 79.750 | 81.050 | 75.016 | 6,672,373 |
| 2024-06-13 | 83.350 | 83.500 | 81.350 | 82.050 | 75.942 | 5,067,878 |
| 2024-06-12 | 84.950 | 85.150 | 81.800 | 82.150 | 76.034 | 5,768,260 |
| 2024-06-11 | 85.200 | 86.450 | 84.100 | 84.950 | 78.626 | 5,906,366 |
| 2024-06-07 | 87.750 | 88.000 | 86.950 | 87.250 | 80.755 | 4,084,717 |
| 2024-06-06 | 88.250 | 88.800 | 86.150 | 87.100 | 80.616 | 3,281,680 |
| 2024-06-05 | 87.950 | 88.750 | 87.200 | 87.750 | 81.217 | 4,733,321 |
| 2024-06-04 | 85.000 | 88.000 | 85.000 | 87.200 | 80.708 | 5,517,977 |
| 2024-06-03 | 84.200 | 86.650 | 84.200 | 85.250 | 78.903 | 3,959,779 |
| 2024-05-31 | 85.050 | 85.900 | 82.750 | 83.250 | 77.052 | 7,588,932 |
| 2024-05-30 | 86.800 | 86.950 | 83.150 | 83.600 | 77.376 | 10,611,510 |
| 2024-05-29 | 86.700 | 88.050 | 85.650 | 85.950 | 79.551 | 4,444,495 |
| 2024-05-28 | 87.000 | 88.600 | 86.500 | 87.700 | 81.171 | 3,986,039 |
| 2024-05-27 | 87.050 | 87.650 | 85.650 | 87.200 | 80.708 | 4,511,812 |
| 2024-05-24 | 86.800 | 88.600 | 86.150 | 86.900 | 80.431 | 5,455,636 |
| 2024-05-23 | 88.550 | 88.750 | 87.050 | 87.300 | 80.801 | 3,328,978 |
| 2024-05-22 | 87.850 | 89.900 | 87.450 | 89.250 | 82.606 | 5,573,184 |
| 2024-05-21 | 91.050 | 91.250 | 87.650 | 87.850 | 81.310 | 8,956,415 |
| 2024-05-20 | 89.150 | 92.250 | 89.100 | 91.700 | 84.873 | 7,642,700 |
| 2024-05-17 | 89.600 | 90.750 | 88.350 | 89.200 | 82.559 | 8,458,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 1.5100 HKD |
| 2026-05-15 | 1.0800 HKD |
| 2025-09-09 | 1.3700 HKD |
| 2025-05-12 | 1.1800 HKD |
| 2024-09-09 | 1.1800 HKD |
| 2024-05-13 | 1.1500 HKD |
| 2023-09-04 | 0.8200 HKD |
| 2023-05-15 | 0.7200 HKD |
| 2022-09-05 | 0.6200 HKD |
| 2022-05-13 | 0.6800 HKD |
| 2022-01-12 | 0.3000 HKD |
| 2021-09-06 | 0.6000 HKD |
| 2021-05-11 | 0.4700 HKD |
| 2020-09-08 | 0.2100 HKD |
| 2020-05-14 | 0.3600 HKD |
| 2019-09-09 | 0.3100 HKD |
| 2019-04-12 | 0.2800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.