ANTA Sports Products Limited (ANPDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 270.60 | 271.13 | 268.22 | 269.36 | 269.36 | 3,336 |
| 18 Apr 2024 | 270.74 | 271.85 | 270.32 | 270.86 | 270.86 | 900 |
| 17 Apr 2024 | 255.00 | 260.95 | 255.00 | 259.87 | 259.87 | 800 |
| 16 Apr 2024 | 259.50 | 259.70 | 257.47 | 258.37 | 258.37 | 400 |
| 15 Apr 2024 | 263.53 | 264.41 | 260.82 | 261.82 | 261.82 | 1,200 |
| 12 Apr 2024 | 269.66 | 269.66 | 265.27 | 266.52 | 266.52 | 25,600 |
| 11 Apr 2024 | 277.80 | 277.80 | 273.90 | 276.02 | 276.02 | 2,200 |
| 10 Apr 2024 | 278.80 | 278.90 | 276.46 | 277.82 | 277.82 | 300 |
| 09 Apr 2024 | 281.50 | 282.81 | 281.17 | 282.81 | 282.81 | 4,500 |
| 08 Apr 2024 | 285.00 | 285.00 | 282.97 | 283.23 | 283.23 | 600 |
| 05 Apr 2024 | 280.36 | 283.81 | 280.36 | 283.42 | 283.42 | 2,600 |
| 04 Apr 2024 | 278.39 | 282.11 | 277.27 | 277.53 | 277.53 | 2,000 |
| 03 Apr 2024 | 278.00 | 279.94 | 277.11 | 278.39 | 278.39 | 1,300 |
| 02 Apr 2024 | 280.00 | 284.50 | 275.00 | 281.82 | 281.82 | 1,900 |
| 01 Apr 2024 | 272.69 | 272.87 | 266.13 | 269.66 | 269.66 | 3,400 |
| 28 Mar 2024 | 268.99 | 268.99 | 266.01 | 266.01 | 266.01 | 300 |
| 27 Mar 2024 | 263.94 | 264.51 | 262.33 | 262.79 | 262.79 | 9,000 |
| 26 Mar 2024 | 260.90 | 271.01 | 260.90 | 266.00 | 266.00 | 400 |
| 25 Mar 2024 | 257.52 | 260.89 | 257.52 | 259.95 | 259.95 | 300 |
| 22 Mar 2024 | 254.00 | 255.22 | 252.89 | 254.07 | 254.07 | 100 |
| 21 Mar 2024 | 258.70 | 260.46 | 258.70 | 259.51 | 259.51 | 700 |
| 20 Mar 2024 | 254.89 | 255.80 | 253.34 | 255.80 | 255.80 | 800 |
| 19 Mar 2024 | 249.25 | 252.67 | 248.76 | 252.00 | 252.00 | 700 |
| 18 Mar 2024 | 247.74 | 248.71 | 247.55 | 248.27 | 248.27 | 500 |
| 15 Mar 2024 | 250.49 | 251.32 | 250.02 | 250.55 | 250.55 | 100 |
| 14 Mar 2024 | 251.62 | 251.62 | 249.60 | 250.20 | 250.20 | 200 |
| 13 Mar 2024 | 253.90 | 255.79 | 253.20 | 253.20 | 253.20 | 1,300 |
| 12 Mar 2024 | 248.45 | 253.89 | 248.45 | 253.16 | 253.16 | 5,400 |
| 11 Mar 2024 | 245.09 | 245.09 | 243.56 | 245.07 | 245.07 | 1,400 |
| 08 Mar 2024 | 240.29 | 242.37 | 238.21 | 239.62 | 239.62 | 400 |
| 07 Mar 2024 | 233.48 | 234.96 | 231.87 | 232.31 | 232.31 | 400 |
| 06 Mar 2024 | 234.00 | 245.25 | 234.00 | 242.54 | 242.54 | 600 |
| 05 Mar 2024 | 235.03 | 236.79 | 233.43 | 233.95 | 233.95 | 5,500 |
| 04 Mar 2024 | 250.00 | 250.00 | 238.30 | 239.75 | 239.75 | 100 |
| 01 Mar 2024 | 241.89 | 245.55 | 241.89 | 244.21 | 244.21 | 1,700 |
| 29 Feb 2024 | 237.67 | 245.05 | 237.67 | 244.21 | 244.21 | 1,100 |
| 28 Feb 2024 | 245.00 | 245.00 | 235.54 | 236.88 | 236.88 | 500 |
| 27 Feb 2024 | 252.80 | 253.17 | 248.91 | 252.67 | 252.67 | 500 |
| 26 Feb 2024 | 253.00 | 254.32 | 248.71 | 248.71 | 248.71 | 600 |
| 23 Feb 2024 | 250.50 | 254.32 | 248.85 | 254.32 | 254.32 | 500 |
| 22 Feb 2024 | 245.75 | 248.89 | 245.75 | 248.32 | 248.32 | 1,300 |
| 21 Feb 2024 | 248.17 | 248.17 | 246.23 | 247.43 | 247.43 | 600 |
| 20 Feb 2024 | 247.50 | 249.82 | 240.89 | 242.33 | 242.33 | 1,100 |
| 16 Feb 2024 | 246.00 | 250.54 | 246.00 | 249.43 | 249.43 | 400 |
| 15 Feb 2024 | 235.00 | 237.23 | 234.73 | 236.95 | 236.95 | 800 |
| 14 Feb 2024 | 231.81 | 233.35 | 231.24 | 233.08 | 233.08 | 2,700 |
| 13 Feb 2024 | 229.35 | 229.35 | 225.83 | 227.60 | 227.60 | 700 |
| 12 Feb 2024 | 231.73 | 234.81 | 231.12 | 233.01 | 233.01 | 2,200 |
| 09 Feb 2024 | 225.01 | 229.75 | 223.63 | 228.20 | 228.20 | 2,800 |
| 08 Feb 2024 | 223.11 | 223.11 | 218.89 | 218.92 | 218.92 | 2,800 |
| 07 Feb 2024 | 223.78 | 224.52 | 222.69 | 224.38 | 224.38 | 2,000 |
| 06 Feb 2024 | 223.31 | 229.77 | 223.31 | 229.17 | 229.17 | 5,700 |
| 05 Feb 2024 | 213.60 | 217.99 | 213.60 | 216.76 | 216.76 | 2,300 |
| 02 Feb 2024 | 209.83 | 210.26 | 208.54 | 209.96 | 209.96 | 3,400 |
| 01 Feb 2024 | 207.83 | 209.06 | 207.30 | 208.50 | 208.50 | 2,000 |
| 31 Jan 2024 | 210.56 | 212.20 | 207.66 | 210.00 | 210.00 | 2,200 |
| 30 Jan 2024 | 220.00 | 220.58 | 218.19 | 219.02 | 219.02 | 1,200 |
| 29 Jan 2024 | 227.39 | 229.50 | 222.63 | 224.96 | 224.96 | 8,600 |
| 26 Jan 2024 | 225.07 | 226.80 | 224.40 | 225.97 | 225.97 | 1,000 |
| 25 Jan 2024 | 225.75 | 225.75 | 223.14 | 224.68 | 224.68 | 2,400 |
| 24 Jan 2024 | 229.63 | 229.96 | 226.61 | 227.54 | 227.54 | 3,500 |
| 23 Jan 2024 | 215.76 | 219.62 | 215.76 | 219.27 | 219.27 | 2,800 |
| 22 Jan 2024 | 206.58 | 208.27 | 206.58 | 208.27 | 208.27 | 1,900 |
| 19 Jan 2024 | 209.58 | 213.98 | 209.26 | 213.98 | 213.98 | 2,600 |
| 18 Jan 2024 | 213.83 | 214.00 | 212.90 | 213.51 | 213.51 | 4,600 |
| 17 Jan 2024 | 214.47 | 215.66 | 213.39 | 215.65 | 215.65 | 2,300 |
| 16 Jan 2024 | 231.30 | 231.30 | 225.99 | 226.66 | 226.66 | 1,800 |
| 12 Jan 2024 | 235.58 | 238.58 | 235.58 | 236.26 | 236.26 | 300 |
| 11 Jan 2024 | 232.29 | 235.55 | 232.29 | 232.75 | 232.75 | 900 |
| 10 Jan 2024 | 228.50 | 232.00 | 226.72 | 226.95 | 226.95 | 1,500 |
| 09 Jan 2024 | 224.43 | 224.51 | 223.63 | 224.05 | 224.05 | 1,500 |
| 08 Jan 2024 | 222.57 | 224.79 | 222.43 | 224.17 | 224.17 | 600 |
| 05 Jan 2024 | 222.90 | 224.98 | 222.90 | 224.95 | 224.95 | 1,300 |
| 04 Jan 2024 | 225.90 | 228.50 | 222.90 | 222.90 | 222.90 | 4,000 |
| 03 Jan 2024 | 230.08 | 232.93 | 230.08 | 231.54 | 231.54 | 300 |
| 02 Jan 2024 | 240.00 | 240.00 | 231.95 | 232.46 | 232.46 | 700 |
| 29 Dec 2023 | 234.00 | 243.63 | 234.00 | 243.63 | 243.63 | 600 |
| 28 Dec 2023 | 242.34 | 244.67 | 242.34 | 243.64 | 243.64 | 1,000 |
| 27 Dec 2023 | 232.26 | 234.72 | 232.26 | 233.20 | 233.20 | 1,300 |
| 26 Dec 2023 | 240.67 | 241.35 | 238.50 | 239.57 | 239.57 | 1,000 |
| 22 Dec 2023 | 236.91 | 240.93 | 236.91 | 240.18 | 240.18 | 600 |
| 21 Dec 2023 | 239.85 | 240.58 | 236.85 | 239.60 | 239.60 | 700 |
| 20 Dec 2023 | 234.05 | 238.06 | 234.05 | 234.74 | 234.74 | 700 |
| 19 Dec 2023 | 236.29 | 237.90 | 235.75 | 237.90 | 237.90 | 1,300 |
| 18 Dec 2023 | 231.00 | 233.78 | 231.00 | 233.43 | 233.43 | 700 |
| 15 Dec 2023 | 237.19 | 240.00 | 237.19 | 238.43 | 238.43 | 1,300 |
| 14 Dec 2023 | 233.50 | 236.96 | 233.50 | 236.37 | 236.37 | 1,700 |
| 13 Dec 2023 | 232.57 | 232.62 | 228.44 | 231.69 | 231.69 | 1,000 |
| 12 Dec 2023 | 234.57 | 237.35 | 234.08 | 236.00 | 236.00 | 1,400 |
| 11 Dec 2023 | 231.82 | 235.04 | 231.82 | 234.12 | 234.12 | 1,700 |
| 08 Dec 2023 | 232.05 | 235.31 | 232.05 | 233.17 | 233.17 | 900 |
| 07 Dec 2023 | 240.90 | 240.90 | 236.68 | 237.85 | 237.85 | 2,900 |
| 06 Dec 2023 | 249.44 | 249.44 | 241.46 | 244.06 | 244.06 | 1,300 |
| 05 Dec 2023 | 239.74 | 240.16 | 235.62 | 240.16 | 240.16 | 1,400 |
| 04 Dec 2023 | 250.00 | 250.00 | 242.04 | 243.89 | 243.89 | 1,400 |
| 01 Dec 2023 | 252.94 | 254.04 | 250.90 | 254.04 | 254.04 | 600 |
| 30 Nov 2023 | 259.35 | 261.04 | 258.20 | 261.03 | 261.03 | 2,000 |
| 29 Nov 2023 | 258.62 | 259.67 | 256.51 | 258.24 | 258.24 | 1,200 |
| 28 Nov 2023 | 261.10 | 261.10 | 256.70 | 258.00 | 258.00 | 500 |
| 27 Nov 2023 | 261.44 | 261.66 | 260.60 | 260.60 | 260.60 | 900 |
| *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.