ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	73.250	74.000	72.500	73.800	67.454	5,025,702
2024-02-14	72.400	73.150	70.150	72.400	66.174	10,290,700
2024-02-09	68.950	71.000	68.000	70.650	64.575	6,376,678
2024-02-08	71.250	71.900	69.250	69.550	63.569	4,651,812
2024-02-07	71.700	72.950	69.300	70.300	64.255	6,565,710
2024-02-06	68.250	71.150	67.250	70.850	64.758	12,587,760
2024-02-05	66.300	68.450	65.500	67.600	61.787	7,794,026
2024-02-02	66.300	69.150	66.200	66.600	60.873	12,357,280
2024-02-01	64.000	66.150	60.200	65.200	59.593	17,055,920
2024-01-31	69.000	69.000	65.150	65.650	60.005	15,361,010
2024-01-30	70.800	72.000	68.300	69.150	63.204	12,777,380
2024-01-29	71.400	72.550	70.650	72.150	65.946	10,201,190
2024-01-26	70.650	71.850	69.050	70.000	63.981	8,114,656
2024-01-25	71.750	71.900	69.350	70.650	64.575	7,402,175
2024-01-24	68.850	70.200	66.900	69.900	63.889	10,624,140
2024-01-23	64.850	67.850	64.700	66.850	61.102	16,298,100
2024-01-22	66.150	67.300	63.550	64.150	58.634	11,899,710
2024-01-19	67.200	67.250	64.450	65.750	60.096	11,221,800
2024-01-18	67.100	68.400	66.100	66.900	61.147	13,301,220
2024-01-17	70.500	70.800	66.300	67.150	61.376	16,622,570
2024-01-16	73.000	73.900	71.300	71.550	65.397	7,129,361
2024-01-15	74.200	74.250	72.800	74.100	67.728	3,999,553
2024-01-12	72.800	74.900	71.000	73.850	67.500	8,887,108
2024-01-11	71.700	73.850	71.200	73.150	66.860	7,142,307
2024-01-10	70.550	72.050	69.800	71.300	65.169	4,324,145
2024-01-09	69.550	72.400	69.150	70.550	64.483	7,068,905
2024-01-08	69.850	71.600	68.900	69.600	63.615	6,457,367
2024-01-05	71.800	72.800	69.600	70.150	64.118	10,208,520
2024-01-04	72.200	72.200	68.000	70.300	64.255	14,976,740
2024-01-03	72.350	73.100	71.250	72.200	65.991	5,829,599
2024-01-02	76.450	76.500	72.550	73.400	67.088	5,948,471
2023-12-29	76.350	76.750	74.600	75.750	69.236	5,125,189
2023-12-28	72.850	77.200	72.850	76.250	69.693	9,292,793
2023-12-27	75.200	75.200	72.000	72.850	66.586	4,681,930
2023-12-22	73.750	75.150	73.050	73.950	67.591	6,450,106
2023-12-21	73.500	75.100	73.200	74.100	67.728	3,632,432
2023-12-20	73.750	75.000	73.700	74.400	68.002	4,144,246
2023-12-19	73.000	73.700	72.000	73.000	66.723	3,060,926
2023-12-18	74.700	75.000	72.750	73.350	67.043	7,120,974
2023-12-15	73.900	75.600	72.950	74.900	68.459	11,012,850
2023-12-14	72.450	74.950	72.000	72.450	66.220	6,041,096
2023-12-13	73.800	73.800	71.150	71.900	65.717	6,244,067
2023-12-12	73.350	74.600	72.650	73.800	67.454	8,552,406
2023-12-11	72.000	73.300	71.100	72.650	66.403	6,055,520
2023-12-08	73.750	74.200	72.600	73.400	67.088	5,241,951
2023-12-07	75.000	75.550	73.150	74.050	67.682	7,617,020
2023-12-06	75.000	76.450	73.650	76.000	69.465	7,911,116
2023-12-05	75.900	75.900	72.700	75.000	68.551	12,164,040
2023-12-04	79.250	79.300	75.100	75.900	69.373	14,924,010
2023-12-01	82.000	82.250	78.650	78.900	72.115	8,542,619
2023-11-30	81.500	82.800	79.700	81.450	74.446	11,203,360
2023-11-29	80.650	81.450	78.950	80.600	73.669	6,640,328
2023-11-28	82.200	82.400	80.200	80.550	73.623	5,424,748
2023-11-27	82.300	82.550	79.900	81.500	74.492	2,867,495
2023-11-24	83.400	83.400	81.050	81.250	74.263	2,591,607
2023-11-23	82.350	83.500	81.100	83.400	76.228	4,901,753
2023-11-22	82.700	82.700	81.400	82.300	75.223	3,422,433
2023-11-21	84.600	85.600	82.600	83.000	75.863	6,780,479
2023-11-20	82.700	83.850	81.100	83.000	75.863	6,931,384
2023-11-17	85.050	85.350	80.850	81.650	74.629	15,623,600

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.