ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	89.450	89.450	84.550	85.050	77.736	9,232,776
2023-11-15	88.800	88.900	85.650	88.550	80.936	9,105,323
2023-11-14	91.450	91.450	85.650	86.650	79.199	9,699,927
2023-11-13	91.350	91.500	87.900	91.150	83.312	5,799,909
2023-11-10	89.900	91.350	89.050	90.300	82.535	3,761,480
2023-11-09	92.400	92.650	90.050	91.000	83.175	3,988,070
2023-11-08	92.650	92.650	91.100	92.000	84.089	3,013,220
2023-11-07	93.000	93.000	90.200	91.000	83.175	2,307,245
2023-11-06	92.500	94.150	92.400	93.000	85.003	5,971,520
2023-11-03	88.750	91.900	88.750	91.650	83.769	5,146,690
2023-11-02	88.350	89.600	88.200	88.750	81.118	3,074,485
2023-11-01	88.350	88.900	86.600	88.350	80.753	3,185,000
2023-10-31	90.600	90.600	88.000	88.350	80.753	4,444,511
2023-10-30	88.750	90.950	88.200	90.700	82.901	4,012,966
2023-10-27	84.750	90.100	84.750	89.850	82.124	9,347,850
2023-10-26	89.050	90.200	85.300	85.950	78.559	12,312,920
2023-10-25	92.450	93.950	90.050	90.800	82.992	6,522,106
2023-10-24	91.450	91.500	88.300	90.000	82.261	4,908,206
2023-10-20	89.200	92.850	89.200	91.550	83.678	10,602,360
2023-10-19	93.600	96.000	89.950	90.950	83.129	11,268,110
2023-10-18	90.350	94.950	90.150	94.250	86.145	12,825,410
2023-10-17	93.000	93.000	90.500	90.950	83.129	7,424,207
2023-10-16	90.450	93.450	89.950	90.600	82.809	6,502,461
2023-10-13	89.200	92.000	88.900	89.850	82.124	5,835,830
2023-10-12	90.000	91.700	89.050	91.500	83.632	7,043,776
2023-10-11	87.850	89.050	86.500	88.700	81.073	5,736,067
2023-10-10	86.450	87.950	85.350	85.800	78.422	2,531,095
2023-10-09	84.250	87.400	84.250	85.300	77.965	3,615,880
2023-10-06	83.700	85.200	83.150	83.450	76.274	3,417,125
2023-10-05	84.300	84.450	83.000	83.650	76.457	1,384,088
2023-10-04	85.250	85.300	83.450	83.700	76.503	2,306,473
2023-10-03	85.900	86.150	84.650	85.300	77.965	3,316,922
2023-09-29	84.550	88.700	84.550	88.150	80.570	4,824,880
2023-09-28	84.250	84.950	83.300	83.750	76.548	3,769,379
2023-09-27	84.000	85.100	83.850	85.000	77.691	4,058,122
2023-09-26	86.800	87.450	83.550	83.850	76.640	4,878,838
2023-09-25	90.000	90.300	87.300	87.500	79.976	2,670,322
2023-09-22	87.250	90.300	86.700	89.950	82.215	5,364,299
2023-09-21	88.500	89.100	87.100	88.050	80.479	4,765,421
2023-09-20	90.000	91.000	88.950	89.200	81.530	3,646,179
2023-09-19	89.950	91.000	88.800	90.550	82.764	2,641,576
2023-09-18	89.900	91.250	88.400	90.150	82.398	2,900,157
2023-09-15	90.250	91.100	88.500	90.050	82.307	5,167,560
2023-09-14	89.300	89.700	87.100	89.300	81.621	3,905,944
2023-09-13	89.050	90.350	88.750	89.150	81.484	2,973,249
2023-09-12	89.000	91.100	87.750	89.050	81.393	3,608,720
2023-09-11	87.100	90.350	86.300	89.850	82.124	8,939,978
2023-09-07	91.000	91.500	88.600	88.800	81.164	4,108,409
2023-09-06	90.000	90.200	87.700	89.550	81.850	5,380,796
2023-09-05	89.350	90.350	88.550	90.000	82.261	7,934,415
2023-09-04	89.000	92.400	88.750	90.550	82.764	13,004,790
2023-08-31	90.300	91.000	87.750	88.350	80.021	9,893,393
2023-08-30	87.950	90.600	87.750	89.500	81.063	10,373,760
2023-08-29	87.500	88.000	85.900	87.000	78.799	5,482,775
2023-08-28	89.900	90.250	85.850	86.050	77.938	5,591,281
2023-08-25	87.500	89.350	86.600	87.450	79.206	6,774,314
2023-08-24	85.000	89.650	84.350	87.700	79.433	19,105,051
2023-08-23	82.000	87.100	81.050	85.200	77.168	33,005,578
2023-08-22	78.450	79.000	76.500	77.650	70.330	9,175,773
2023-08-21	77.500	79.200	77.200	78.450	71.055	6,718,263

← NewerPage 13 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.