ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	119.30	119.50	115.30	115.60	102.34	5,316,451
2022-03-01	120.70	122.20	117.60	120.30	106.50	5,587,692
2022-02-28	120.70	122.90	115.70	118.90	105.26	5,574,082
2022-02-25	118.20	121.10	118.20	119.70	105.97	3,869,715
2022-02-24	120.00	121.30	116.00	117.30	103.85	6,969,628
2022-02-23	124.90	124.90	120.70	122.00	108.01	3,932,016
2022-02-22	123.00	124.50	120.30	122.90	108.80	4,988,208
2022-02-21	121.40	127.40	120.50	127.00	112.43	6,406,126
2022-02-18	129.90	129.90	123.70	124.20	109.95	6,450,457
2022-02-17	129.80	131.80	128.30	129.90	115.00	4,394,988
2022-02-16	127.80	131.00	126.50	129.80	114.91	6,134,506
2022-02-15	127.00	129.30	125.60	127.20	112.61	2,745,714
2022-02-14	127.50	130.80	125.70	127.60	112.96	4,198,895
2022-02-11	129.30	132.40	127.90	128.90	114.12	8,592,768
2022-02-10	132.00	133.00	126.70	129.70	114.82	7,002,596
2022-02-09	125.50	134.20	125.50	129.40	114.56	16,846,490
2022-02-08	125.60	126.00	121.10	123.70	109.51	6,445,961
2022-02-07	128.00	129.50	122.30	125.00	110.66	11,639,160
2022-02-04	121.90	124.50	117.70	123.90	109.69	5,752,916
2022-01-31	115.60	118.20	113.70	116.50	103.14	2,496,375
2022-01-28	117.40	118.40	115.10	115.60	102.34	3,788,987
2022-01-27	121.00	121.00	115.60	117.40	103.93	5,017,907
2022-01-26	122.20	122.30	119.30	121.10	107.21	6,405,576
2022-01-25	118.00	123.60	117.50	121.00	107.12	7,303,089
2022-01-24	123.00	124.40	119.60	121.30	107.39	4,948,684
2022-01-21	120.00	123.70	120.00	123.00	108.89	11,789,560
2022-01-20	112.70	120.60	111.10	120.00	106.24	12,848,340
2022-01-19	115.90	117.90	111.70	112.70	99.773	4,467,356
2022-01-18	112.40	118.00	111.70	115.00	101.81	6,134,694
2022-01-17	113.90	116.00	111.40	112.40	99.508	4,541,664
2022-01-14	115.80	115.80	110.30	114.00	100.92	7,175,745
2022-01-13	114.00	120.00	114.00	115.80	102.52	8,852,156
2022-01-12	108.80	114.40	108.70	114.00	100.92	8,559,407
2022-01-11	108.90	112.40	107.10	107.90	95.258	7,433,350
2022-01-10	107.80	111.60	105.80	111.00	97.995	5,941,752
2022-01-07	111.40	111.40	106.80	107.80	95.170	8,120,234
2022-01-06	111.80	112.00	108.50	111.40	98.348	7,157,791
2022-01-05	111.70	112.60	109.40	110.10	97.201	9,195,564
2022-01-04	115.20	117.10	111.30	112.60	99.408	9,106,989
2022-01-03	119.50	119.80	112.90	114.70	101.26	3,656,018
2021-12-31	118.50	120.70	115.60	116.90	103.20	3,174,299
2021-12-30	115.20	118.40	114.50	117.80	104.00	4,590,811
2021-12-29	117.20	118.00	114.90	116.60	102.94	3,559,191
2021-12-28	115.60	119.70	115.00	117.60	103.82	7,391,376
2021-12-24	117.10	117.10	113.90	115.30	101.79	2,089,413
2021-12-23	116.50	117.90	113.30	114.90	101.44	4,485,225
2021-12-22	112.10	116.40	111.10	116.10	102.50	8,767,663
2021-12-21	110.30	111.70	106.70	110.20	97.289	12,144,610
2021-12-20	111.00	114.80	108.50	109.60	96.759	11,980,810
2021-12-17	117.40	118.00	112.00	114.70	101.26	14,323,180
2021-12-16	118.70	121.50	115.90	119.20	105.23	9,098,441
2021-12-15	125.00	125.60	118.10	119.70	105.68	9,145,818
2021-12-14	124.30	126.70	123.60	125.80	111.06	4,362,423
2021-12-13	132.50	134.30	125.00	125.60	110.88	7,967,803
2021-12-10	128.70	131.60	128.00	129.00	113.89	2,875,309
2021-12-09	128.40	131.70	127.80	129.70	114.50	5,306,804
2021-12-08	127.50	129.80	126.60	127.50	112.56	3,786,640
2021-12-07	123.60	126.70	122.40	125.70	110.97	4,832,577
2021-12-06	126.70	127.50	122.50	123.80	109.30	8,911,639
2021-12-03	126.70	130.30	126.70	127.20	112.30	7,577,970

← NewerPage 20 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.