ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	96.450	97.800	95.050	96.650	86.251	9,711,273
2022-08-25	96.000	98.000	94.750	96.850	86.429	11,915,530
2022-08-24	96.000	99.500	94.150	95.650	85.358	23,973,529
2022-08-23	89.550	95.800	87.100	92.000	82.101	13,585,710
2022-08-22	85.200	89.250	85.200	88.450	78.933	7,407,528
2022-08-19	84.900	85.900	83.900	85.450	76.256	2,379,991
2022-08-18	87.050	87.500	84.500	84.900	75.765	2,535,829
2022-08-17	86.700	87.300	85.050	87.250	77.862	4,245,227
2022-08-16	87.350	87.450	83.300	85.300	76.122	4,110,837
2022-08-15	87.750	88.950	86.250	87.300	77.907	4,314,348
2022-08-12	88.150	88.750	86.850	87.400	77.996	4,319,253
2022-08-11	84.250	87.550	83.550	87.450	78.041	8,169,410
2022-08-10	85.500	85.850	80.200	82.700	73.802	10,065,870
2022-08-09	84.950	87.100	84.250	85.500	76.300	7,369,612
2022-08-08	87.150	87.250	84.850	85.350	76.167	4,046,323
2022-08-05	86.500	87.950	85.900	87.700	78.264	4,823,308
2022-08-04	84.850	85.800	84.500	85.150	75.988	3,465,759
2022-08-03	85.600	86.350	83.900	84.800	75.676	4,761,998
2022-08-02	85.950	85.950	83.850	85.050	75.899	4,429,896
2022-08-01	85.850	87.200	85.050	86.850	77.505	3,978,866
2022-07-29	89.250	90.400	85.350	86.350	77.059	6,841,055
2022-07-28	89.500	90.100	87.500	88.600	79.067	4,396,913
2022-07-27	91.700	92.200	88.350	89.450	79.825	5,158,800
2022-07-26	91.350	93.100	90.150	92.600	82.636	3,633,903
2022-07-25	91.450	92.600	89.450	91.600	81.744	2,889,440
2022-07-22	92.150	92.600	90.450	91.200	81.387	4,826,274
2022-07-21	93.700	94.500	91.800	92.500	82.547	4,558,504
2022-07-20	92.700	95.400	92.300	93.850	83.752	4,567,884
2022-07-19	92.500	93.450	89.550	91.600	81.744	6,827,187
2022-07-18	92.800	94.500	90.000	94.500	84.332	4,623,021
2022-07-15	94.000	95.350	91.500	92.200	82.279	5,006,150
2022-07-14	94.950	95.600	92.550	94.150	84.020	4,045,141
2022-07-13	95.900	95.900	92.250	94.650	84.466	6,742,061
2022-07-12	91.700	96.450	91.700	94.900	84.689	14,486,060
2022-07-11	100.30	100.30	91.100	92.300	82.369	9,440,345
2022-07-08	99.000	99.950	96.350	99.150	88.482	8,740,465
2022-07-07	94.150	99.300	92.500	97.900	87.366	10,856,480
2022-07-06	98.450	99.750	93.450	95.450	85.180	9,171,925
2022-07-05	98.500	100.00	96.500	98.450	87.857	13,800,390
2022-07-04	96.250	97.000	93.000	96.000	85.671	8,838,379
2022-06-30	94.500	97.100	93.550	96.400	86.028	15,974,900
2022-06-29	98.000	98.000	92.100	93.150	83.127	9,582,736
2022-06-28	96.000	98.200	93.500	98.000	87.455	14,235,290
2022-06-27	89.450	98.700	88.200	95.950	85.626	24,433,600
2022-06-24	84.450	89.000	84.050	88.800	79.245	15,326,960
2022-06-23	85.900	87.450	82.800	83.400	74.426	10,274,910
2022-06-22	88.550	88.600	83.500	84.100	75.051	11,487,800
2022-06-21	87.050	88.950	85.450	88.550	79.022	9,525,946
2022-06-20	83.550	87.350	82.750	86.250	76.970	7,039,517
2022-06-17	83.000	85.300	82.700	84.250	75.185	9,226,505
2022-06-16	88.400	89.450	83.050	83.950	74.917	10,036,590
2022-06-15	85.300	88.950	85.300	87.400	77.996	7,253,848
2022-06-14	85.650	88.700	85.300	87.200	77.817	8,156,385
2022-06-13	88.500	89.500	86.800	87.800	78.353	5,502,495
2022-06-10	89.200	92.500	87.900	91.600	81.744	6,566,329
2022-06-09	95.550	95.550	89.100	90.300	80.584	10,856,370
2022-06-08	92.400	95.300	91.700	94.450	84.287	8,226,817
2022-06-07	92.500	92.800	89.850	90.750	80.985	5,881,225
2022-06-06	88.000	92.250	87.000	92.250	82.324	11,516,600
2022-06-02	88.500	88.950	84.300	86.000	76.747	5,991,933

← NewerPage 18 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.