ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	104.40	106.30	102.80	104.30	93.717	4,589,265
2023-02-21	106.00	107.80	103.60	104.30	93.717	4,593,823
2023-02-20	104.60	107.10	102.50	106.00	95.245	5,196,419
2023-02-17	104.80	106.20	103.10	104.60	93.987	3,679,623
2023-02-16	106.60	109.30	104.20	105.10	94.436	10,189,000
2023-02-15	106.60	107.50	101.90	106.70	95.874	16,008,570
2023-02-14	110.90	111.70	109.10	110.70	99.468	5,692,081
2023-02-13	109.60	111.00	107.80	110.80	99.558	7,306,584
2023-02-10	115.60	115.80	108.60	109.60	98.479	8,760,649
2023-02-09	113.20	115.80	112.70	115.40	103.69	2,854,880
2023-02-08	112.90	115.10	111.60	113.50	101.98	2,976,113
2023-02-07	113.50	115.60	112.40	113.10	101.62	4,782,437
2023-02-06	114.50	114.50	111.60	113.10	101.62	5,623,059
2023-02-03	116.90	117.90	113.90	116.80	104.95	3,755,346
2023-02-02	118.90	118.90	116.40	117.20	105.31	4,786,517
2023-02-01	118.60	120.80	116.00	118.10	106.12	5,741,624
2023-01-31	120.60	121.20	117.00	118.40	106.39	8,116,314
2023-01-30	123.80	125.30	118.10	118.90	106.84	12,030,820
2023-01-27	122.80	124.10	122.30	124.00	111.42	6,539,102
2023-01-26	120.20	122.60	118.20	122.50	110.07	6,922,375
2023-01-20	114.70	119.30	114.70	119.20	107.11	5,177,794
2023-01-19	115.90	117.40	114.30	116.50	104.68	5,889,570
2023-01-18	114.00	117.50	113.20	116.70	104.86	8,767,527
2023-01-17	113.20	115.40	113.20	114.20	102.61	6,695,440
2023-01-16	112.30	114.30	112.00	113.80	102.25	4,540,502
2023-01-13	112.70	113.90	108.70	112.30	100.91	9,272,525
2023-01-12	115.00	115.40	109.50	112.00	100.64	12,657,130
2023-01-11	108.10	111.70	108.00	109.70	98.569	6,995,899
2023-01-10	108.20	109.60	106.70	108.00	97.042	5,370,896
2023-01-09	108.10	108.10	105.50	108.00	97.042	7,962,611
2023-01-06	109.90	109.90	104.10	104.90	94.256	11,460,470
2023-01-05	107.00	108.50	103.90	107.90	96.952	10,303,020
2023-01-04	105.00	105.00	102.00	104.70	94.077	6,581,731
2023-01-03	102.20	104.60	99.150	104.20	93.627	5,632,754
2022-12-30	104.50	104.50	101.60	102.30	91.920	3,732,080
2022-12-29	101.40	103.10	100.20	101.30	91.022	5,554,641
2022-12-28	104.50	107.50	101.50	103.00	92.549	9,024,584
2022-12-23	99.850	103.20	99.400	102.80	92.369	6,636,778
2022-12-22	100.20	104.90	99.150	102.40	92.010	15,876,530
2022-12-21	98.700	98.950	97.000	97.600	87.697	5,668,725
2022-12-20	96.250	99.000	95.650	97.750	87.832	4,430,327
2022-12-19	98.550	100.40	97.000	98.450	88.461	3,968,439
2022-12-16	96.300	99.700	95.500	99.100	89.045	5,966,249
2022-12-15	97.750	99.300	95.200	97.200	87.338	6,257,813
2022-12-14	96.750	98.700	95.750	97.600	87.697	7,940,831
2022-12-13	95.600	97.500	94.550	96.200	86.439	4,822,691
2022-12-12	98.400	99.700	95.350	96.400	86.619	8,754,043
2022-12-09	97.300	100.50	95.750	100.40	90.213	7,694,148
2022-12-08	96.750	98.500	95.050	97.300	87.427	6,577,003
2022-12-07	97.050	100.20	93.850	94.350	84.777	8,467,381
2022-12-06	98.650	99.300	95.600	96.500	86.709	6,279,361
2022-12-05	96.200	99.500	95.350	98.450	88.461	19,475,600
2022-12-02	92.550	94.950	91.650	92.700	83.294	10,822,440
2022-12-01	95.850	97.400	92.000	92.550	83.159	14,246,950
2022-11-30	86.550	91.200	84.750	90.900	81.677	11,925,800
2022-11-29	82.600	87.650	82.000	87.650	78.757	9,668,292
2022-11-28	76.600	81.500	76.300	81.150	72.916	3,177,870
2022-11-25	83.250	83.350	81.000	81.600	73.320	3,362,751
2022-11-24	83.650	84.750	82.650	83.350	74.893	2,216,295
2022-11-23	83.800	85.150	82.000	83.000	74.578	4,208,444

← NewerPage 16 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.