ANTA Sports Products Limited (ANPDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 164 |
| Apr 26, 2024 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | 1,200 |
| Apr 25, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Apr 24, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Apr 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| Apr 22, 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 3,000 |
| Apr 19, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Apr 18, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 400 |
| Apr 17, 2024 | 10.43 | 10.72 | 10.43 | 10.72 | 10.72 | 4,000 |
| Apr 16, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 200 |
| Apr 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100 |
| Apr 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Apr 11, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 500 |
| Apr 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Apr 09, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 600 |
| Apr 08, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1,800 |
| Apr 05, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Apr 04, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Apr 03, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Apr 02, 2024 | 11.50 | 11.50 | 11.01 | 11.01 | 11.01 | 600 |
| Apr 01, 2024 | 10.69 | 10.86 | 10.69 | 10.85 | 10.85 | 600 |
| Mar 28, 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 1,000 |
| Mar 27, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Mar 26, 2024 | 10.32 | 10.50 | 10.32 | 10.43 | 10.43 | 1,700 |
| Mar 25, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Mar 22, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 200 |
| Mar 21, 2024 | 10.41 | 10.50 | 10.41 | 10.50 | 10.50 | 3,000 |
| Mar 20, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Mar 19, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Mar 18, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 300 |
| Mar 15, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 14, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 13, 2024 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | 1,600 |
| Mar 12, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Mar 11, 2024 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | 700 |
| Mar 08, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Mar 07, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Mar 06, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Mar 05, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Mar 04, 2024 | 9.27 | 9.68 | 9.27 | 9.68 | 9.68 | 500 |
| Mar 01, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 900 |
| Feb 29, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 3,000 |
| Feb 28, 2024 | 9.94 | 9.94 | 9.41 | 9.41 | 9.41 | 9,000 |
| Feb 27, 2024 | 10.37 | 10.37 | 10.10 | 10.36 | 10.36 | 5,400 |
| Feb 26, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Feb 23, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 300 |
| Feb 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200 |
| Feb 21, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Feb 20, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Feb 16, 2024 | 10.01 | 10.01 | 9.68 | 9.68 | 9.68 | 6,500 |
| Feb 15, 2024 | 9.75 | 9.75 | 9.45 | 9.52 | 9.52 | 4,500 |
| Feb 14, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Feb 13, 2024 | 9.30 | 9.30 | 8.97 | 8.97 | 8.97 | 142,200 |
| Feb 12, 2024 | 9.11 | 9.11 | 8.92 | 8.92 | 8.92 | 500 |
| Feb 09, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 6,900 |
| Feb 08, 2024 | 8.87 | 8.87 | 8.62 | 8.62 | 8.62 | 900 |
| Feb 07, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Feb 06, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Feb 05, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1,800 |
| Feb 02, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2,000 |
| Feb 01, 2024 | 8.20 | 8.48 | 8.05 | 8.48 | 8.48 | 5,700 |
| Jan 31, 2024 | 8.40 | 8.40 | 8.20 | 8.40 | 8.40 | 1,800 |
| Jan 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jan 29, 2024 | 9.51 | 9.51 | 8.96 | 9.50 | 9.50 | 33,500 |
| Jan 26, 2024 | 8.64 | 8.94 | 8.64 | 8.94 | 8.94 | 200 |
| Jan 25, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Jan 24, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Jan 23, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 44,100 |
| Jan 22, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Jan 19, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 5,800 |
| Jan 18, 2024 | 8.56 | 8.56 | 8.35 | 8.35 | 8.35 | 7,900 |
| Jan 17, 2024 | 8.88 | 8.88 | 8.85 | 8.85 | 8.85 | 400 |
| Jan 16, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 900 |
| Jan 12, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 100 |
| Jan 11, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Jan 10, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Jan 09, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Jan 08, 2024 | 9.03 | 9.03 | 8.88 | 8.88 | 8.88 | 3,500 |
| Jan 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
| Jan 03, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 600 |
| Jan 02, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Dec 29, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 100 |
| Dec 28, 2023 | 9.65 | 9.69 | 9.64 | 9.64 | 9.64 | 1,700 |
| Dec 27, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Dec 26, 2023 | 9.31 | 9.65 | 9.31 | 9.65 | 9.65 | 28,700 |
| Dec 22, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 21, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 20, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
| Dec 19, 2023 | 9.25 | 9.29 | 9.25 | 9.29 | 9.29 | 1,800 |
| Dec 18, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Dec 15, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Dec 14, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 200 |
| Dec 13, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4,800 |
| Dec 12, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Dec 11, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Dec 08, 2023 | 9.22 | 9.31 | 9.06 | 9.31 | 9.31 | 1,100 |
| Dec 07, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 500 |
| Dec 06, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Dec 05, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.