ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	93.800	96.350	93.000	94.700	90.204	9,563,597
2025-05-09	95.300	95.700	93.250	94.050	88.461	6,024,929
2025-05-08	91.100	94.500	91.100	93.600	88.038	5,727,393
2025-05-07	93.650	93.900	92.350	93.300	87.755	8,647,509
2025-05-06	92.350	92.800	91.050	91.600	86.156	6,035,380
2025-05-02	90.100	93.250	89.750	92.900	87.379	2,832,627
2025-04-30	90.700	92.300	89.750	91.950	86.486	5,661,752
2025-04-29	91.450	92.000	90.550	91.050	85.639	6,380,615
2025-04-28	92.800	92.800	90.100	91.450	86.015	5,304,550
2025-04-25	90.100	94.000	90.100	92.400	86.909	12,101,870
2025-04-24	91.850	92.800	90.000	91.200	85.780	8,704,193
2025-04-23	91.050	92.800	90.450	92.050	86.580	10,621,790
2025-04-22	90.750	91.000	87.200	89.850	84.510	12,946,290
2025-04-17	87.000	90.500	86.300	89.900	84.557	14,981,680
2025-04-16	88.000	88.350	86.050	87.400	82.206	10,787,430
2025-04-15	85.800	88.700	85.800	87.650	82.441	12,139,140
2025-04-14	85.000	86.500	83.700	85.600	80.513	13,265,010
2025-04-11	82.950	84.750	82.100	83.850	78.867	15,549,230
2025-04-10	80.450	84.250	80.000	81.550	76.704	17,135,619
2025-04-09	75.900	81.050	73.550	80.250	75.481	21,930,850
2025-04-08	75.100	78.350	75.100	77.050	72.471	18,367,010
2025-04-07	78.200	80.750	75.200	75.500	71.013	26,795,090
2025-04-03	84.300	85.800	83.650	85.300	80.231	6,402,901
2025-04-02	85.900	87.400	84.750	86.200	81.077	5,937,144
2025-04-01	86.150	86.750	84.950	86.300	81.171	11,056,180
2025-03-31	87.450	88.000	84.700	85.400	80.325	14,939,990
2025-03-28	90.650	90.650	87.600	88.300	83.053	6,817,294
2025-03-27	88.050	90.550	87.150	89.500	84.181	9,871,134
2025-03-26	87.400	88.300	86.400	88.050	82.817	8,745,716
2025-03-25	87.450	89.050	86.250	87.200	82.018	12,787,360
2025-03-24	89.150	89.550	86.250	89.200	83.899	17,686,641
2025-03-21	92.500	92.600	88.650	89.150	83.852	24,788,301
2025-03-20	97.000	97.150	92.600	93.150	87.614	26,096,439
2025-03-19	101.90	103.80	94.350	97.900	92.082	28,503,850
2025-03-18	100.90	102.90	99.250	101.90	95.844	11,738,880
2025-03-17	100.90	102.20	98.050	99.150	93.258	12,554,050
2025-03-14	94.850	100.00	94.750	99.900	93.963	18,897,141
2025-03-13	96.650	97.850	93.600	94.850	89.213	13,003,730
2025-03-12	98.400	101.60	96.750	98.150	92.317	20,449,020
2025-03-11	95.000	98.350	94.000	97.800	91.988	11,068,030
2025-03-10	97.550	97.800	94.550	96.150	90.436	15,856,980
2025-03-07	95.150	102.40	94.600	98.200	92.364	33,899,113
2025-03-06	92.300	95.350	91.850	95.100	89.448	17,015,051
2025-03-05	90.800	92.450	89.800	92.250	86.768	10,789,350
2025-03-04	88.950	90.550	87.350	90.300	84.934	10,022,040
2025-03-03	87.650	92.450	87.650	90.100	84.746	25,926,570
2025-02-28	89.800	91.850	86.400	87.300	82.112	22,803,150
2025-02-27	85.800	90.950	85.550	88.650	83.382	20,304,439
2025-02-26	86.000	87.950	85.600	86.150	81.030	17,498,141
2025-02-25	85.200	86.300	84.500	85.300	80.231	7,667,469
2025-02-24	83.400	87.450	82.100	86.600	81.454	16,834,029
2025-02-21	83.400	83.800	81.600	83.400	78.444	8,329,101
2025-02-20	83.400	84.600	81.800	82.750	77.832	8,733,904
2025-02-19	84.700	85.850	83.300	84.250	79.243	8,441,045
2025-02-18	86.000	86.100	83.850	84.950	79.902	10,438,370
2025-02-17	86.050	88.000	84.250	85.150	80.090	13,768,070
2025-02-14	85.600	88.450	85.600	88.150	82.911	11,714,010
2025-02-13	83.950	87.550	83.300	84.650	79.619	12,980,700
2025-02-12	85.500	85.950	83.050	83.950	78.961	15,181,830
2025-02-11	86.650	86.650	84.750	85.300	80.231	12,933,460

← NewerPage 7 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.