ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	87.300	87.650	85.100	85.550	77.485	5,900,807
2023-05-22	86.400	89.100	85.650	87.900	79.614	4,687,355
2023-05-19	86.000	86.950	84.550	86.400	78.255	5,649,327
2023-05-18	87.600	88.950	86.700	87.450	79.206	5,122,641
2023-05-17	91.000	91.000	86.600	86.900	78.708	6,008,194
2023-05-16	93.600	93.600	90.600	91.000	82.422	4,462,402
2023-05-15	89.000	92.800	89.000	92.150	83.463	5,430,117
2023-05-12	89.950	91.800	89.100	90.600	81.407	4,367,477
2023-05-11	89.900	91.200	88.000	89.800	80.688	5,095,303
2023-05-10	91.000	91.850	89.350	89.900	80.778	9,499,428
2023-05-09	94.900	95.500	91.400	91.850	82.530	9,097,500
2023-05-08	96.150	96.950	95.300	96.100	86.349	4,938,323
2023-05-05	93.950	96.700	93.500	96.150	86.394	7,951,417
2023-05-04	92.650	94.350	92.450	93.700	84.193	6,024,523
2023-05-03	92.900	93.600	90.900	93.100	83.654	7,776,704
2023-05-02	96.900	98.000	93.200	94.000	84.462	8,408,062
2023-04-28	97.050	98.150	95.650	96.800	86.978	9,607,928
2023-04-27	95.250	96.150	94.050	96.100	86.349	6,430,809
2023-04-26	95.100	96.800	95.100	96.200	86.439	7,507,129
2023-04-25	98.550	98.800	95.150	96.000	86.259	12,904,790
2023-04-24	99.900	100.30	97.550	98.550	88.551	8,483,354
2023-04-21	99.850	101.30	99.150	99.600	89.494	11,882,860
2023-04-20	100.00	100.30	98.850	99.750	89.629	13,592,780
2023-04-19	101.20	101.60	98.550	99.450	89.359	14,735,250
2023-04-18	99.200	102.20	99.050	100.70	90.482	166,217,500
2023-04-17	113.00	113.30	108.30	108.80	97.761	6,412,462
2023-04-14	111.50	114.00	111.30	113.10	101.62	4,920,408
2023-04-13	107.80	111.90	107.30	110.80	99.558	8,219,273
2023-04-12	114.00	114.90	111.50	112.20	100.82	4,793,938
2023-04-11	112.40	114.60	110.70	112.90	101.44	4,376,914
2023-04-06	109.10	110.60	107.20	110.50	99.288	3,783,045
2023-04-04	111.90	112.10	107.90	109.50	98.389	6,487,147
2023-04-03	114.80	114.90	110.80	112.00	100.64	4,942,587
2023-03-31	118.40	118.40	113.70	114.00	102.43	5,759,732
2023-03-30	114.10	117.30	114.00	116.80	104.95	5,897,005
2023-03-29	114.00	116.00	114.00	115.00	103.33	5,234,675
2023-03-28	113.10	113.60	111.90	112.90	101.44	3,807,821
2023-03-27	113.80	114.00	111.10	111.80	100.46	4,153,824
2023-03-24	110.50	115.00	110.50	113.00	101.53	5,096,261
2023-03-23	110.40	111.50	109.00	111.40	100.10	5,317,825
2023-03-22	110.00	113.30	109.30	111.40	100.10	10,508,030
2023-03-21	100.70	109.60	99.900	108.90	97.850	9,614,514
2023-03-20	98.450	100.80	96.750	99.700	89.584	13,822,720
2023-03-17	105.50	107.70	99.150	102.20	91.830	10,906,130
2023-03-16	103.00	105.10	102.30	102.90	92.459	2,471,661
2023-03-15	102.60	106.30	102.60	104.60	93.987	4,884,822
2023-03-14	102.40	103.60	101.00	102.30	91.920	4,883,695
2023-03-13	101.20	103.50	100.60	103.20	92.729	5,114,769
2023-03-10	101.40	102.00	99.950	100.60	90.393	5,825,250
2023-03-09	105.90	106.00	102.70	103.40	92.908	3,729,228
2023-03-08	106.20	106.80	104.20	105.60	94.885	4,187,841
2023-03-07	109.70	112.10	106.70	108.00	97.042	5,780,218
2023-03-06	110.00	111.10	107.20	109.30	98.210	3,943,340
2023-03-03	111.30	112.50	109.80	111.40	100.10	5,242,139
2023-03-02	108.90	110.60	108.50	109.20	98.120	3,796,388
2023-03-01	103.20	110.20	103.20	109.70	98.569	6,196,747
2023-02-28	105.00	107.70	103.20	103.40	92.908	7,514,546
2023-02-27	102.00	104.90	101.20	103.80	93.268	3,891,350
2023-02-24	103.40	104.70	102.50	103.00	92.549	3,462,805
2023-02-23	104.30	106.70	103.30	104.40	93.807	3,935,103

← NewerPage 15 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.