ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	81.000	81.000	78.750	79.150	71.689	6,708,551
2023-08-17	78.800	81.800	78.050	81.200	73.545	8,535,590
2023-08-16	81.600	82.100	79.650	80.250	72.685	9,452,129
2023-08-15	82.500	83.850	82.000	83.050	75.221	2,937,280
2023-08-14	84.200	84.500	82.750	83.900	75.991	5,321,481
2023-08-11	87.000	89.000	84.600	85.550	77.485	4,457,892
2023-08-10	85.250	86.750	84.400	86.350	78.210	3,388,271
2023-08-09	85.400	86.500	85.000	86.300	78.165	1,341,915
2023-08-08	85.100	86.700	84.100	86.100	77.984	5,379,839
2023-08-07	86.500	87.950	86.350	87.000	78.799	2,118,935
2023-08-04	87.200	89.800	86.900	87.700	79.433	3,760,638
2023-08-03	86.200	88.250	86.000	86.850	78.663	3,297,897
2023-08-02	89.000	91.000	86.900	87.550	79.297	4,638,799
2023-08-01	92.650	93.400	89.000	89.300	80.882	4,940,622
2023-07-31	91.200	94.300	91.100	91.300	82.693	12,295,990
2023-07-28	86.400	90.500	86.400	89.850	81.380	9,556,824
2023-07-27	85.850	88.550	85.850	87.500	79.252	8,538,318
2023-07-26	86.050	86.450	84.650	86.000	77.893	6,530,243
2023-07-25	85.850	87.450	84.050	86.450	78.301	10,832,130
2023-07-24	83.000	83.700	81.050	81.650	73.953	4,767,114
2023-07-21	82.250	85.000	82.250	84.200	76.263	3,721,163
2023-07-20	82.650	85.300	82.550	82.900	75.085	4,919,329
2023-07-19	83.400	83.900	81.000	82.950	75.130	8,123,375
2023-07-18	83.900	85.050	82.000	84.500	76.534	9,607,737
2023-07-14	83.550	85.850	82.650	84.500	76.534	8,800,712
2023-07-13	82.000	82.850	81.550	82.400	74.632	7,910,706
2023-07-12	81.000	81.450	78.800	81.000	73.364	4,451,933
2023-07-11	80.300	80.800	79.200	79.800	72.277	6,250,781
2023-07-10	78.600	80.300	77.800	78.250	70.874	3,675,007
2023-07-07	78.750	79.150	76.800	77.300	70.013	7,603,705
2023-07-06	83.000	83.950	79.000	79.350	71.870	9,286,121
2023-07-05	83.000	83.700	82.100	83.000	75.176	5,270,329
2023-07-04	83.300	84.500	82.500	84.000	76.081	4,079,567
2023-07-03	80.600	82.850	80.600	82.300	74.542	4,488,916
2023-06-30	79.150	81.800	79.150	80.050	72.504	5,219,906
2023-06-29	83.300	83.400	78.950	79.500	72.006	7,717,178
2023-06-28	80.750	84.050	80.200	83.450	75.583	6,443,669
2023-06-27	80.100	81.750	79.300	81.500	73.817	5,499,715
2023-06-26	81.200	81.600	79.150	79.900	72.368	4,384,656
2023-06-23	81.450	81.750	80.100	81.200	73.545	4,680,426
2023-06-21	86.100	86.100	80.050	81.450	73.772	10,691,090
2023-06-20	88.900	88.950	85.300	86.150	78.029	3,382,810
2023-06-19	90.850	91.250	86.650	87.900	79.614	7,207,995
2023-06-16	90.000	92.150	89.900	91.550	82.920	10,571,890
2023-06-15	85.550	90.500	84.500	90.200	81.697	14,274,640
2023-06-14	84.500	85.800	83.300	83.900	75.991	6,054,691
2023-06-13	84.500	84.700	83.100	84.500	76.534	5,198,098
2023-06-12	85.550	85.550	83.250	85.100	77.078	2,749,039
2023-06-09	83.450	85.550	83.400	85.000	76.987	4,444,125
2023-06-08	84.450	84.750	82.450	83.200	75.357	3,472,824
2023-06-07	84.500	85.600	83.150	84.450	76.489	5,064,812
2023-06-06	83.450	85.400	82.400	83.250	75.402	4,729,960
2023-06-05	85.650	85.650	82.400	83.300	75.447	6,077,457
2023-06-02	80.250	85.250	80.250	84.300	76.353	12,469,040
2023-06-01	78.800	81.800	78.450	78.600	71.191	5,257,737
2023-05-31	80.400	80.850	78.850	79.950	72.413	11,992,450
2023-05-30	81.500	81.650	79.750	81.300	73.636	6,915,805
2023-05-29	83.800	84.200	80.550	81.150	73.500	8,977,443
2023-05-25	84.000	84.000	81.800	83.250	75.402	6,870,631
2023-05-24	83.800	85.250	83.650	84.550	76.580	8,494,068

← NewerPage 14 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.