Shanghai Anoky Group Co., Ltd (300067.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:01AM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.8900 | 3.9400 | 3.6800 | 3.8700 | 3.8700 | 29,970,010 |
| 25 June 2024 | 3.6900 | 3.7700 | 3.6600 | 3.7300 | 3.7300 | 29,367,075 |
| 24 June 2024 | 3.7700 | 3.8200 | 3.6600 | 3.7000 | 3.7000 | 39,230,548 |
| 21 June 2024 | 3.8900 | 3.9100 | 3.8300 | 3.8400 | 3.8400 | 31,595,200 |
| 20 June 2024 | 4.0500 | 4.0900 | 3.9300 | 3.9300 | 3.9300 | 39,325,400 |
| 19 June 2024 | 4.2400 | 4.2700 | 4.0900 | 4.0900 | 4.0900 | 45,548,300 |
| 18 June 2024 | 4.0900 | 4.2700 | 4.0700 | 4.2400 | 4.2400 | 49,178,045 |
| 17 June 2024 | 4.1400 | 4.1900 | 4.0800 | 4.1000 | 4.1000 | 37,974,352 |
| 14 June 2024 | 4.2300 | 4.2800 | 4.1400 | 4.1800 | 4.1800 | 45,775,927 |
| 13 June 2024 | 4.4200 | 4.4600 | 4.2500 | 4.2800 | 4.2800 | 69,137,411 |
| 12 June 2024 | 4.4300 | 4.5700 | 4.3700 | 4.4600 | 4.4600 | 75,352,457 |
| 11 June 2024 | 4.2500 | 4.5300 | 4.2100 | 4.4300 | 4.4300 | 90,168,425 |
| 07 June 2024 | 4.0400 | 4.3400 | 4.0400 | 4.3200 | 4.3200 | 95,721,547 |
| 06 June 2024 | 4.1200 | 4.3500 | 4.0000 | 4.0500 | 4.0500 | 95,118,111 |
| 05 June 2024 | 4.0300 | 4.0400 | 3.9100 | 3.9100 | 3.9100 | 38,145,170 |
| 04 June 2024 | 4.0900 | 4.1300 | 3.9600 | 4.0600 | 4.0600 | 47,899,570 |
| 03 June 2024 | 4.1600 | 4.2500 | 4.0700 | 4.1200 | 4.1200 | 40,761,493 |
| 31 May 2024 | 4.1800 | 4.2600 | 4.1300 | 4.1800 | 4.1800 | 44,483,898 |
| 30 May 2024 | 4.3300 | 4.3400 | 4.2100 | 4.2300 | 4.2300 | 50,711,903 |
| 29 May 2024 | 4.3300 | 4.6400 | 4.3000 | 4.3900 | 4.3900 | 76,267,064 |
| 28 May 2024 | 4.3900 | 4.4300 | 4.2500 | 4.2500 | 4.2500 | 42,971,204 |
| 28 May 2024 | 0.04 Dividend | |||||
| 27 May 2024 | 4.2700 | 4.5000 | 4.1600 | 4.5000 | 4.4600 | 65,124,074 |
| 24 May 2024 | 4.8100 | 4.8600 | 4.3500 | 4.3500 | 4.3113 | 85,689,962 |
| 23 May 2024 | 4.7000 | 4.8400 | 4.6300 | 4.7200 | 4.6780 | 96,838,450 |
| 22 May 2024 | 4.6300 | 4.6600 | 4.4800 | 4.6300 | 4.5888 | 85,939,244 |
| 21 May 2024 | 5.0100 | 5.0500 | 4.7100 | 4.7200 | 4.6780 | 90,825,290 |
| 20 May 2024 | 4.8800 | 5.0400 | 4.8000 | 4.9500 | 4.9060 | 76,252,358 |
| 17 May 2024 | 4.8300 | 4.8900 | 4.7000 | 4.8800 | 4.8366 | 84,947,473 |
| 16 May 2024 | 5.0500 | 5.1700 | 4.9100 | 4.9300 | 4.8862 | 74,762,589 |
| 15 May 2024 | 5.0600 | 5.1000 | 4.9400 | 4.9500 | 4.9060 | 79,275,131 |
| 14 May 2024 | 4.9700 | 5.2500 | 4.9600 | 5.1500 | 5.1042 | 111,252,137 |
| 13 May 2024 | 4.9900 | 5.0600 | 4.8200 | 4.9200 | 4.8763 | 66,673,330 |
| 10 May 2024 | 5.1100 | 5.2300 | 4.8800 | 4.8800 | 4.8366 | 110,157,026 |
| 09 May 2024 | 5.1300 | 5.2300 | 5.0300 | 5.1700 | 5.1240 | 121,099,794 |
| 08 May 2024 | 5.1800 | 5.7200 | 5.0800 | 5.3800 | 5.3322 | 156,250,133 |
| 07 May 2024 | 5.4900 | 5.8800 | 5.2500 | 5.2800 | 5.2331 | 181,028,514 |
| 06 May 2024 | 5.4300 | 5.6000 | 5.1500 | 5.6000 | 5.5502 | 161,449,243 |
| 30 Apr 2024 | 5.0400 | 5.7500 | 5.0400 | 5.4400 | 5.3916 | 185,846,223 |
| 29 Apr 2024 | 5.2000 | 5.4300 | 4.9800 | 5.1100 | 5.0646 | 183,197,339 |
| 26 Apr 2024 | 4.7900 | 5.4100 | 4.6200 | 5.1900 | 5.1439 | 197,856,969 |
| 25 Apr 2024 | 4.4200 | 4.9700 | 4.3900 | 4.6500 | 4.6087 | 155,486,392 |
| 24 Apr 2024 | 4.2900 | 4.6000 | 4.1600 | 4.4600 | 4.4204 | 149,045,062 |
| 23 Apr 2024 | 3.9900 | 4.5700 | 3.9900 | 4.2100 | 4.1726 | 136,149,590 |
| 22 Apr 2024 | 3.8800 | 4.0000 | 3.7600 | 3.8600 | 3.8257 | 66,617,528 |
| 19 Apr 2024 | 4.1600 | 4.2800 | 4.0200 | 4.0800 | 4.0437 | 100,027,628 |
| 18 Apr 2024 | 4.0400 | 4.2700 | 3.8800 | 4.1800 | 4.1428 | 151,848,294 |
| 17 Apr 2024 | 3.4700 | 3.9100 | 3.4700 | 3.9100 | 3.8752 | 68,742,800 |
| 16 Apr 2024 | 3.7800 | 3.8100 | 3.2600 | 3.2600 | 3.2310 | 87,582,064 |
| 15 Apr 2024 | 4.0500 | 4.1600 | 3.6200 | 3.7500 | 3.7167 | 106,734,627 |
| 12 Apr 2024 | 4.2200 | 4.3500 | 4.1400 | 4.1600 | 4.1230 | 63,982,409 |
| 11 Apr 2024 | 4.1200 | 4.4500 | 4.1000 | 4.2400 | 4.2023 | 98,929,524 |
| 10 Apr 2024 | 4.1800 | 4.2600 | 3.9900 | 4.1000 | 4.0636 | 84,828,577 |
| 09 Apr 2024 | 4.2800 | 4.4000 | 4.1900 | 4.2300 | 4.1924 | 68,713,792 |
| 08 Apr 2024 | 4.4200 | 4.4800 | 4.1300 | 4.3700 | 4.3312 | 113,775,710 |
| 03 Apr 2024 | 5.0300 | 5.1000 | 4.5700 | 4.6000 | 4.5591 | 142,913,767 |
| 02 Apr 2024 | 5.3600 | 5.7800 | 5.2500 | 5.2600 | 5.2132 | 168,037,598 |
| 01 Apr 2024 | 5.2000 | 5.3600 | 5.1400 | 5.3500 | 5.3024 | 111,789,731 |
| 29 Mar 2024 | 5.2000 | 5.4800 | 5.1000 | 5.2000 | 5.1538 | 89,220,738 |
| 28 Mar 2024 | 5.0200 | 5.6300 | 5.0100 | 5.3900 | 5.3421 | 176,801,687 |
| 27 Mar 2024 | 4.7800 | 5.0800 | 4.7000 | 4.8800 | 4.8366 | 121,669,035 |
| 26 Mar 2024 | 5.0500 | 5.1300 | 4.7800 | 4.8500 | 4.8069 | 142,831,333 |
| 25 Mar 2024 | 5.8300 | 5.9600 | 5.0300 | 5.1600 | 5.1141 | 185,803,198 |
| 22 Mar 2024 | 5.4900 | 6.2400 | 5.3000 | 5.6100 | 5.5601 | 308,499,474 |
| 21 Mar 2024 | 4.4300 | 5.3200 | 4.4000 | 5.3200 | 5.2727 | 240,186,905 |
| 20 Mar 2024 | 4.3500 | 4.5500 | 4.2900 | 4.4300 | 4.3906 | 100,425,907 |
| 19 Mar 2024 | 4.4200 | 4.6800 | 4.3600 | 4.4200 | 4.3807 | 129,771,078 |
| 18 Mar 2024 | 4.3000 | 4.5600 | 4.2500 | 4.4900 | 4.4501 | 125,563,516 |
| 15 Mar 2024 | 4.2700 | 4.3700 | 4.1800 | 4.3400 | 4.3014 | 105,360,108 |
| 14 Mar 2024 | 4.5900 | 4.6800 | 4.2100 | 4.2800 | 4.2420 | 171,724,169 |
| 13 Mar 2024 | 5.1700 | 5.1800 | 4.7500 | 4.7500 | 4.7078 | 188,412,054 |
| 12 Mar 2024 | 4.7100 | 5.0800 | 4.6800 | 5.0700 | 5.0249 | 181,281,847 |
| 11 Mar 2024 | 4.6100 | 4.8500 | 4.4500 | 4.7700 | 4.7276 | 146,260,176 |
| 08 Mar 2024 | 4.4000 | 4.9500 | 4.4000 | 4.8700 | 4.8267 | 192,055,364 |
| 07 Mar 2024 | 4.1000 | 4.5500 | 4.0600 | 4.5000 | 4.4600 | 186,469,011 |
| 06 Mar 2024 | 3.8400 | 4.4700 | 3.8000 | 4.1600 | 4.1230 | 171,251,335 |
| 05 Mar 2024 | 3.8800 | 4.0300 | 3.7900 | 3.9000 | 3.8653 | 142,093,954 |
| 04 Mar 2024 | 3.5800 | 4.2600 | 3.5500 | 4.0800 | 4.0437 | 207,571,896 |
| 01 Mar 2024 | 3.6500 | 3.7300 | 3.4400 | 3.5800 | 3.5482 | 117,809,116 |
| 29 Feb 2024 | 3.5000 | 3.7500 | 3.4400 | 3.7300 | 3.6968 | 129,332,632 |
| 28 Feb 2024 | 3.9100 | 4.0600 | 3.5500 | 3.6100 | 3.5779 | 174,773,649 |
| 27 Feb 2024 | 4.0800 | 4.1000 | 3.8200 | 3.9900 | 3.9545 | 166,316,814 |
| 26 Feb 2024 | 4.0100 | 4.2500 | 3.9400 | 4.2000 | 4.1627 | 190,460,003 |
| 23 Feb 2024 | 3.8400 | 4.6100 | 3.7900 | 4.3600 | 4.3212 | 264,147,515 |
| 22 Feb 2024 | 3.7000 | 4.0000 | 3.5100 | 3.8500 | 3.8158 | 234,725,752 |
| 21 Feb 2024 | 3.5400 | 3.9700 | 3.4100 | 3.9700 | 3.9347 | 198,648,458 |
| 20 Feb 2024 | 3.3100 | 3.3100 | 3.2000 | 3.3100 | 3.2806 | 89,276,235 |
| 19 Feb 2024 | 2.2700 | 2.7600 | 2.2400 | 2.7600 | 2.7355 | 65,655,025 |
| 08 Feb 2024 | 2.2900 | 2.4600 | 2.1200 | 2.3000 | 2.2796 | 75,234,777 |
| 07 Feb 2024 | 2.1500 | 2.3400 | 2.0000 | 2.3400 | 2.3192 | 68,201,624 |
| 06 Feb 2024 | 1.9300 | 2.0600 | 1.7600 | 1.9500 | 1.9327 | 27,214,274 |
| 05 Feb 2024 | 2.2500 | 2.2700 | 1.9000 | 1.9800 | 1.9624 | 30,315,431 |
| 02 Feb 2024 | 2.4500 | 2.5100 | 2.2300 | 2.3100 | 2.2895 | 18,121,810 |
| 01 Feb 2024 | 2.5400 | 2.5600 | 2.3800 | 2.4500 | 2.4282 | 19,531,840 |
| 31 Jan 2024 | 2.6900 | 2.7000 | 2.5600 | 2.5700 | 2.5472 | 13,217,081 |
| 30 Jan 2024 | 2.7800 | 2.8000 | 2.6800 | 2.6900 | 2.6661 | 10,666,540 |
| 29 Jan 2024 | 2.9400 | 2.9600 | 2.7900 | 2.8100 | 2.7850 | 12,945,600 |
| 26 Jan 2024 | 2.8900 | 3.0000 | 2.8800 | 2.9300 | 2.9040 | 9,869,420 |
| 25 Jan 2024 | 2.7400 | 2.9000 | 2.7200 | 2.8900 | 2.8643 | 10,901,319 |
| 24 Jan 2024 | 2.6800 | 2.7500 | 2.6300 | 2.7300 | 2.7057 | 10,328,386 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.