Mail

ANPDF - ANTA Sports Products Limited

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	10.75	10.98	10.75	10.98	10.98	400
08 Jun 2023	10.45	10.45	10.45	10.45	10.45	500
07 Jun 2023	10.75	10.75	10.75	10.75	10.75	200
06 Jun 2023	10.78	10.78	10.78	10.78	10.78	100
05 Jun 2023	10.03	10.03	10.03	10.03	10.03	-
02 Jun 2023	10.03	10.03	10.03	10.03	10.03	-
01 Jun 2023	10.00	10.03	10.00	10.03	10.03	1,000
31 May 2023	10.56	10.56	10.56	10.56	10.56	5,000
30 May 2023	10.56	10.56	10.56	10.56	10.56	100
26 May 2023	10.70	10.70	10.70	10.70	10.70	-
25 May 2023	10.70	10.70	10.70	10.70	10.70	4,300
24 May 2023	10.70	10.70	10.70	10.70	10.70	-
23 May 2023	10.86	10.86	10.70	10.70	10.70	1,100
22 May 2023	11.12	11.32	11.07	11.32	11.32	600
19 May 2023	11.08	11.08	11.00	11.00	11.00	300
18 May 2023	11.35	11.35	11.19	11.19	11.19	6,800
17 May 2023	11.13	11.13	11.13	11.13	11.13	500
16 May 2023	11.53	11.53	11.53	11.53	11.53	-
15 May 2023	11.53	11.53	11.53	11.53	11.53	400
15 May 2023	0.092 Dividend
12 May 2023	11.53	11.53	11.53	11.53	11.44	1,200
11 May 2023	11.48	11.48	11.48	11.48	11.39	-
10 May 2023	11.48	11.48	11.48	11.48	11.39	-
09 May 2023	11.48	11.48	11.48	11.48	11.39	600
08 May 2023	12.35	12.35	12.35	12.35	12.25	400
05 May 2023	12.00	12.00	12.00	12.00	11.90	-
04 May 2023	12.00	12.00	12.00	12.00	11.90	-
03 May 2023	11.85	12.05	11.85	12.00	11.90	1,500
02 May 2023	11.95	12.13	11.89	12.13	12.03	1,300
01 May 2023	12.52	12.58	12.43	12.47	12.37	600
28 Apr 2023	12.61	12.61	12.34	12.34	12.24	700
27 Apr 2023	12.30	12.30	12.22	12.22	12.12	800
26 Apr 2023	12.09	12.09	12.09	12.09	11.99	1,000
25 Apr 2023	11.97	11.97	11.97	11.97	11.87	2,000
24 Apr 2023	12.46	12.50	12.28	12.28	12.18	4,600
21 Apr 2023	12.79	12.79	12.79	12.79	12.69	-
20 Apr 2023	12.75	12.79	12.75	12.79	12.69	47,300
19 Apr 2023	12.80	12.80	12.80	12.80	12.70	203,700
18 Apr 2023	12.98	12.98	12.98	12.98	12.87	9,200
17 Apr 2023	13.29	13.29	13.20	13.20	13.09	300
14 Apr 2023	14.63	14.63	14.63	14.63	14.51	100
13 Apr 2023	14.15	14.15	14.15	14.15	14.04	700
12 Apr 2023	14.31	14.48	14.31	14.48	14.36	3,500
11 Apr 2023	13.73	13.73	13.73	13.73	13.62	800
10 Apr 2023	13.73	13.73	13.73	13.73	13.62	-
06 Apr 2023	13.73	13.73	13.73	13.73	13.62	-
05 Apr 2023	13.73	13.73	13.73	13.73	13.62	-
04 Apr 2023	13.96	13.96	13.73	13.73	13.62	6,300
03 Apr 2023	14.60	14.60	14.60	14.60	14.48	-
31 Mar 2023	14.60	14.60	14.60	14.60	14.48	-
30 Mar 2023	14.60	14.60	14.60	14.60	14.48	-
29 Mar 2023	14.60	14.60	14.60	14.60	14.48	1,100
28 Mar 2023	14.40	14.40	14.40	14.40	14.29	-
27 Mar 2023	14.41	14.41	14.40	14.40	14.29	900
24 Mar 2023	14.38	14.38	14.19	14.19	14.08	200
23 Mar 2023	12.62	12.62	12.62	12.62	12.52	-
22 Mar 2023	12.62	12.62	12.62	12.62	12.52	-
21 Mar 2023	12.62	12.62	12.62	12.62	12.52	100
20 Mar 2023	12.62	12.62	12.62	12.62	12.52	200
17 Mar 2023	13.13	13.13	13.13	13.13	13.03	100
16 Mar 2023	13.20	13.20	13.20	13.20	13.09	-
15 Mar 2023	13.14	13.62	13.14	13.20	13.09	2,000
14 Mar 2023	12.77	12.77	12.77	12.77	12.67	600
13 Mar 2023	13.09	13.09	13.09	13.09	12.99	-
10 Mar 2023	13.09	13.09	13.09	13.09	12.99	200
09 Mar 2023	12.95	12.95	12.95	12.95	12.85	400
08 Mar 2023	13.45	13.45	13.45	13.45	13.34	100
07 Mar 2023	13.68	13.68	13.40	13.40	13.29	1,200
06 Mar 2023	14.30	14.30	14.30	14.30	14.19	100
03 Mar 2023	14.30	14.30	14.30	14.30	14.19	200
02 Mar 2023	14.03	14.03	14.03	14.03	13.92	300
01 Mar 2023	14.08	14.08	14.08	14.08	13.97	600
28 Feb 2023	13.32	13.32	13.11	13.11	13.01	2,700
27 Feb 2023	13.24	13.24	13.24	13.24	13.13	100
24 Feb 2023	13.00	13.00	13.00	13.00	12.90	300
23 Feb 2023	13.36	13.36	13.08	13.08	12.98	2,400
22 Feb 2023	13.51	13.51	13.51	13.51	13.40	100
21 Feb 2023	13.14	13.22	13.09	13.09	12.99	21,800
17 Feb 2023	13.04	13.06	13.04	13.06	12.96	1,000
16 Feb 2023	13.18	13.18	13.18	13.18	13.08	300
15 Feb 2023	13.84	13.84	13.84	13.84	13.73	-
14 Feb 2023	14.23	14.23	13.84	13.84	13.73	400
13 Feb 2023	14.02	14.11	14.02	14.11	14.00	2,100
10 Feb 2023	13.73	13.73	13.73	13.73	13.62	1,000
09 Feb 2023	14.83	14.83	14.83	14.83	14.71	300
08 Feb 2023	14.38	14.38	14.38	14.38	14.27	-
07 Feb 2023	14.38	14.38	14.38	14.38	14.27	-
06 Feb 2023	14.38	14.38	14.38	14.38	14.27	100
03 Feb 2023	14.90	14.90	14.90	14.90	14.78	500
02 Feb 2023	15.02	15.02	15.02	15.02	14.90	-
01 Feb 2023	15.02	15.02	15.02	15.02	14.90	12,600
31 Jan 2023	15.07	15.07	15.07	15.07	14.95	-
30 Jan 2023	15.07	15.07	15.07	15.07	14.95	600
27 Jan 2023	15.67	15.67	15.67	15.67	15.54	2,700
26 Jan 2023	15.47	15.47	15.47	15.47	15.35	100
25 Jan 2023	15.06	15.06	15.06	15.06	14.94	4,500
24 Jan 2023	15.02	15.02	15.02	15.02	14.90	400
23 Jan 2023	15.09	15.09	15.09	15.09	14.97	100
20 Jan 2023	15.08	15.47	15.08	15.08	14.96	1,000
19 Jan 2023	14.70	14.70	14.70	14.70	14.58	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...