ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	89.500	89.500	86.550	88.850	79.290	8,516,503
2022-05-31	87.400	89.500	86.700	89.500	79.870	19,441,240
2022-05-30	83.000	87.100	83.000	86.850	77.505	14,606,420
2022-05-27	80.500	82.450	80.100	82.000	73.177	9,743,865
2022-05-26	78.350	79.600	75.750	78.100	69.697	11,106,940
2022-05-25	78.900	80.500	77.600	78.750	70.277	10,557,690
2022-05-24	81.150	82.400	78.600	79.350	70.812	11,497,220
2022-05-23	84.000	84.400	79.350	81.150	72.418	9,020,920
2022-05-20	85.850	86.850	83.400	84.000	74.962	12,486,350
2022-05-19	87.300	87.300	82.700	83.400	74.426	9,194,755
2022-05-18	87.850	89.000	86.800	89.000	79.424	3,914,997
2022-05-17	87.500	88.900	86.300	88.000	78.531	3,844,114
2022-05-16	85.700	86.400	85.000	86.050	76.791	4,923,131
2022-05-13	86.550	86.700	82.700	85.150	75.988	9,434,826
2022-05-12	82.200	88.000	82.200	85.450	75.649	9,304,585
2022-05-11	81.250	87.200	80.350	86.400	76.490	11,815,780
2022-05-10	78.000	82.500	78.000	81.200	71.886	18,097,850
2022-05-06	85.500	86.400	83.150	83.500	73.923	12,909,040
2022-05-05	90.500	92.000	88.200	89.150	78.925	8,122,697
2022-05-04	91.850	91.850	86.500	89.200	78.969	5,992,612
2022-05-03	91.600	92.500	90.050	91.850	81.315	6,339,915
2022-04-29	88.000	91.950	87.200	91.850	81.315	6,562,278
2022-04-28	89.200	90.000	87.050	89.000	78.792	6,397,930
2022-04-27	85.500	90.300	85.500	88.200	78.084	7,543,386
2022-04-26	87.000	89.550	85.800	86.800	76.844	9,073,847
2022-04-25	90.000	90.000	84.450	85.000	75.251	14,172,670
2022-04-22	88.100	93.500	87.000	92.650	82.023	8,720,833
2022-04-21	88.650	91.950	86.800	89.450	79.190	7,210,584
2022-04-20	87.550	91.800	86.800	89.600	79.323	9,615,375
2022-04-19	91.550	91.550	86.000	88.250	78.128	12,225,160
2022-04-14	89.300	93.300	89.250	93.100	82.421	8,454,731
2022-04-13	89.000	90.650	87.150	89.300	79.057	9,863,947
2022-04-12	86.700	92.850	86.300	91.100	80.651	12,748,660
2022-04-11	87.400	88.100	83.750	85.250	75.472	15,705,740
2022-04-08	92.200	92.800	87.950	89.350	79.102	13,413,530
2022-04-07	92.500	95.700	92.000	94.300	83.484	8,285,636
2022-04-06	97.000	97.800	93.000	93.450	82.731	9,054,796
2022-04-04	97.300	99.200	95.200	98.500	87.202	4,340,019
2022-04-01	93.550	97.500	93.550	97.300	86.140	4,635,736
2022-03-31	100.20	100.20	95.650	98.400	87.114	4,991,304
2022-03-30	99.150	101.40	97.800	100.50	88.973	5,876,333
2022-03-29	94.600	99.500	94.600	98.200	86.937	6,856,946
2022-03-28	96.000	96.550	93.500	96.100	85.077	8,039,453
2022-03-25	100.80	101.60	96.700	97.400	86.228	9,625,195
2022-03-24	97.950	102.30	97.950	101.70	90.035	16,371,860
2022-03-23	103.00	105.70	96.700	97.900	86.671	25,448,109
2022-03-22	100.50	105.50	96.600	105.40	93.311	18,218,539
2022-03-21	103.90	104.50	98.650	100.50	88.973	10,330,760
2022-03-18	104.40	105.00	100.20	100.80	89.238	10,299,760
2022-03-17	107.00	107.00	100.00	104.50	92.514	23,494,551
2022-03-16	90.700	100.50	90.050	99.950	88.486	22,950,760
2022-03-15	83.000	90.550	79.350	87.550	77.508	32,658,971
2022-03-14	97.850	97.850	85.200	86.600	76.667	21,107,500
2022-03-11	99.950	100.00	92.000	97.850	86.627	20,527,590
2022-03-10	99.800	103.10	98.500	100.40	88.884	15,354,690
2022-03-09	105.40	105.80	94.900	96.850	85.741	21,709,320
2022-03-08	108.30	111.20	103.40	104.60	92.602	8,193,369
2022-03-07	110.70	110.70	107.40	108.80	96.321	8,054,778
2022-03-04	115.00	115.90	111.30	114.00	100.92	7,151,400
2022-03-03	116.90	118.20	114.10	115.90	102.61	5,268,205

← NewerPage 19 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.