ANTA Sports Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 125.50 | 127.70 | 125.50 | 126.70 | 111.86 | 6,774,825 |
| 2021-12-01 | 126.50 | 127.70 | 125.00 | 125.50 | 110.80 | 7,090,438 |
| 2021-11-30 | 122.60 | 125.70 | 122.60 | 124.20 | 109.65 | 10,799,270 |
| 2021-11-29 | 128.00 | 128.70 | 121.70 | 122.90 | 108.50 | 9,947,544 |
| 2021-11-26 | 125.50 | 127.90 | 124.00 | 126.10 | 111.33 | 5,777,846 |
| 2021-11-25 | 130.90 | 131.20 | 126.30 | 128.20 | 113.18 | 5,562,206 |
| 2021-11-24 | 129.70 | 131.90 | 128.70 | 131.50 | 116.09 | 4,691,147 |
| 2021-11-23 | 136.00 | 136.00 | 129.30 | 130.00 | 114.77 | 8,319,260 |
| 2021-11-22 | 136.00 | 138.20 | 135.10 | 136.50 | 120.51 | 5,901,094 |
| 2021-11-19 | 135.40 | 136.80 | 134.00 | 135.50 | 119.62 | 7,585,344 |
| 2021-11-18 | 138.80 | 138.80 | 134.30 | 135.50 | 119.62 | 8,170,416 |
| 2021-11-17 | 136.10 | 137.40 | 134.60 | 137.20 | 121.13 | 6,054,465 |
| 2021-11-16 | 133.20 | 136.80 | 131.70 | 136.10 | 120.15 | 7,301,282 |
| 2021-11-15 | 135.00 | 135.00 | 130.50 | 132.40 | 116.89 | 5,712,646 |
| 2021-11-12 | 135.00 | 135.70 | 132.70 | 133.10 | 117.51 | 9,488,314 |
| 2021-11-11 | 128.00 | 131.90 | 127.50 | 131.20 | 115.83 | 6,810,934 |
| 2021-11-10 | 129.00 | 129.80 | 124.70 | 128.00 | 113.00 | 6,468,095 |
| 2021-11-09 | 125.40 | 128.70 | 124.10 | 128.20 | 113.18 | 6,736,015 |
| 2021-11-08 | 124.90 | 125.90 | 122.10 | 123.80 | 109.30 | 5,483,352 |
| 2021-11-05 | 125.30 | 127.60 | 122.40 | 125.10 | 110.44 | 7,850,577 |
| 2021-11-04 | 124.90 | 126.20 | 122.20 | 124.70 | 110.09 | 11,775,930 |
| 2021-11-03 | 118.60 | 124.40 | 118.60 | 122.20 | 107.88 | 9,537,121 |
| 2021-11-02 | 121.40 | 122.50 | 118.00 | 118.70 | 104.79 | 9,137,692 |
| 2021-11-01 | 120.20 | 120.80 | 116.20 | 119.70 | 105.68 | 14,289,940 |
| 2021-10-29 | 121.60 | 122.90 | 119.50 | 121.60 | 107.35 | 10,376,330 |
| 2021-10-28 | 121.20 | 124.70 | 119.20 | 122.80 | 108.41 | 11,538,160 |
| 2021-10-27 | 126.90 | 127.60 | 121.70 | 123.60 | 109.12 | 12,766,140 |
| 2021-10-26 | 129.50 | 131.90 | 125.00 | 126.90 | 112.03 | 13,226,810 |
| 2021-10-25 | 133.80 | 133.80 | 128.80 | 129.30 | 114.15 | 10,118,520 |
← NewerPage 21 of 21 · 1,229 trading days
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.