ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	86.500	87.800	82.800	83.950	75.432	5,002,109
2022-11-21	87.750	87.750	84.400	86.500	77.723	5,973,131
2022-11-18	89.000	89.900	87.500	88.750	79.745	6,523,614
2022-11-17	87.750	89.450	86.000	87.600	78.712	5,558,749
2022-11-16	85.500	89.400	85.500	88.250	79.296	6,978,533
2022-11-15	85.050	88.100	84.000	87.400	78.532	8,098,530
2022-11-14	84.000	88.450	83.300	85.150	76.510	13,272,900
2022-11-11	83.250	83.800	79.850	83.000	74.578	11,146,350
2022-11-10	78.100	78.100	74.750	77.100	69.277	5,664,094
2022-11-09	80.000	80.950	77.750	78.750	70.760	4,298,215
2022-11-08	80.100	82.000	78.200	79.700	71.613	4,826,660
2022-11-07	77.000	81.300	75.750	80.100	71.973	8,954,767
2022-11-04	72.400	79.500	72.400	77.800	69.906	13,160,630
2022-11-03	72.000	75.700	71.750	72.000	64.694	5,341,953
2022-11-02	74.000	77.200	70.500	76.800	69.007	7,586,139
2022-11-01	67.850	75.050	67.850	73.400	65.952	18,751,680
2022-10-31	71.750	72.450	67.900	69.000	61.999	14,258,510
2022-10-28	73.550	73.750	70.350	71.750	64.470	9,431,692
2022-10-27	77.000	77.350	73.800	74.050	66.536	4,828,834
2022-10-26	73.750	76.600	73.100	74.750	67.165	6,920,096
2022-10-25	72.900	76.400	71.250	73.850	66.357	12,828,950
2022-10-24	74.950	77.850	71.150	72.100	64.784	12,415,390
2022-10-21	76.800	78.400	75.100	78.000	70.086	8,610,128
2022-10-20	75.100	78.250	73.200	76.800	69.007	11,129,400
2022-10-19	78.100	78.500	75.950	76.200	68.468	8,289,138
2022-10-18	81.750	82.200	73.650	78.800	70.804	24,245,410
2022-10-17	81.600	82.700	77.500	81.750	73.455	7,253,988
2022-10-14	80.550	83.900	79.300	81.600	73.320	5,714,222
2022-10-13	83.300	84.000	79.000	79.050	71.029	6,497,243
2022-10-12	82.950	84.150	79.200	82.900	74.488	9,885,607
2022-10-11	86.700	86.700	82.600	83.300	74.848	6,071,838
2022-10-10	88.300	88.300	84.600	85.900	77.184	6,884,758
2022-10-07	90.400	91.700	90.100	90.750	81.542	2,513,101
2022-10-06	91.450	91.850	89.000	91.350	82.081	4,067,780
2022-10-05	87.650	92.000	86.850	91.900	82.575	7,403,898
2022-10-03	83.200	84.200	81.650	83.200	74.758	4,763,350
2022-09-30	84.150	85.850	81.300	83.200	74.758	9,151,472
2022-09-29	89.350	89.900	86.250	86.900	78.083	5,806,940
2022-09-28	88.100	89.550	86.700	87.300	78.442	3,626,036
2022-09-27	89.250	90.100	87.650	89.550	80.464	11,453,410
2022-09-26	85.650	90.050	85.250	89.000	79.970	13,040,100
2022-09-23	86.850	87.550	85.200	86.350	77.588	5,634,049
2022-09-22	88.200	88.900	86.850	87.800	78.891	4,657,683
2022-09-21	91.750	91.750	88.800	89.250	80.194	3,403,707
2022-09-20	90.450	92.200	89.950	92.200	82.845	3,605,307
2022-09-19	90.350	90.600	88.400	89.950	80.823	5,616,555
2022-09-16	89.950	92.650	89.850	91.400	82.126	7,956,046
2022-09-15	92.350	93.500	91.400	92.200	82.845	4,188,843
2022-09-14	92.450	93.900	91.100	93.250	83.788	5,145,279
2022-09-13	93.150	96.350	91.800	95.850	86.124	6,790,082
2022-09-09	89.550	93.050	88.450	92.500	83.114	5,949,149
2022-09-08	89.550	90.150	87.900	88.800	79.790	3,097,858
2022-09-07	89.900	90.800	88.600	89.500	80.419	3,841,726
2022-09-06	89.200	91.100	88.700	89.950	80.823	3,155,725
2022-09-05	88.850	89.800	87.250	88.550	79.565	6,833,246
2022-09-02	92.150	92.400	89.100	90.850	81.075	10,465,640
2022-09-01	94.750	94.750	91.450	92.150	82.235	5,201,817
2022-08-31	91.800	96.000	91.250	94.900	84.689	7,852,488
2022-08-30	93.900	94.750	92.350	93.500	83.440	8,977,992
2022-08-29	96.000	96.200	93.550	95.100	84.867	6,952,307

← NewerPage 17 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.