ANTA Sports Products Limited (ANPDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:03PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1,759 |
| May 20, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 500 |
| May 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,200 |
| May 16, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| May 15, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| May 14, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| May 13, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| May 13, 2024 | 0.147 Dividend | |||||
| May 10, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.33 | 100 |
| May 09, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.54 | - |
| May 08, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.54 | - |
| May 07, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.54 | 100 |
| May 06, 2024 | 12.00 | 12.00 | 11.92 | 11.92 | 11.77 | 10,800 |
| May 03, 2024 | 12.00 | 12.08 | 11.70 | 12.08 | 11.93 | 600 |
| May 02, 2024 | 11.90 | 11.95 | 11.90 | 11.95 | 11.80 | 300 |
| May 01, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| Apr 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| Apr 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 200 |
| Apr 26, 2024 | 11.50 | 11.52 | 11.50 | 11.52 | 11.37 | 1,200 |
| Apr 25, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | - |
| Apr 24, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | - |
| Apr 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | 200 |
| Apr 22, 2024 | 10.70 | 10.70 | 10.65 | 10.65 | 10.51 | 3,000 |
| Apr 19, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.58 | - |
| Apr 18, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.58 | 400 |
| Apr 17, 2024 | 10.43 | 10.72 | 10.43 | 10.72 | 10.58 | 4,000 |
| Apr 16, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | 200 |
| Apr 15, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | 100 |
| Apr 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | - |
| Apr 11, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.09 | 500 |
| Apr 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | - |
| Apr 09, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | 600 |
| Apr 08, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.87 | 1,800 |
| Apr 05, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.87 | - |
| Apr 04, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.87 | - |
| Apr 03, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.87 | - |
| Apr 02, 2024 | 11.50 | 11.50 | 11.01 | 11.01 | 10.87 | 600 |
| Apr 01, 2024 | 10.69 | 10.86 | 10.69 | 10.85 | 10.71 | 600 |
| Mar 28, 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.51 | 1,000 |
| Mar 27, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.30 | - |
| Mar 26, 2024 | 10.32 | 10.50 | 10.32 | 10.43 | 10.30 | 1,700 |
| Mar 25, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.03 | - |
| Mar 22, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.03 | 200 |
| Mar 21, 2024 | 10.41 | 10.50 | 10.41 | 10.50 | 10.37 | 3,000 |
| Mar 20, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.51 | - |
| Mar 19, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.51 | - |
| Mar 18, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.51 | 300 |
| Mar 15, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | - |
| Mar 14, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | - |
| Mar 13, 2024 | 9.99 | 9.99 | 9.90 | 9.90 | 9.77 | 1,600 |
| Mar 12, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | - |
| Mar 11, 2024 | 9.57 | 9.60 | 9.57 | 9.60 | 9.48 | 700 |
| Mar 08, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| Mar 07, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| Mar 06, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| Mar 05, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| Mar 04, 2024 | 9.27 | 9.68 | 9.27 | 9.68 | 9.56 | 500 |
| Mar 01, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.89 | 900 |
| Feb 29, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.29 | 3,000 |
| Feb 28, 2024 | 9.94 | 9.94 | 9.41 | 9.41 | 9.29 | 9,000 |
| Feb 27, 2024 | 10.37 | 10.37 | 10.10 | 10.36 | 10.23 | 5,400 |
| Feb 26, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.83 | - |
| Feb 23, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.83 | 300 |
| Feb 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 200 |
| Feb 21, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| Feb 20, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | - |
| Feb 16, 2024 | 10.01 | 10.01 | 9.68 | 9.68 | 9.56 | 6,500 |
| Feb 15, 2024 | 9.75 | 9.75 | 9.45 | 9.52 | 9.40 | 4,500 |
| Feb 14, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.86 | - |
| Feb 13, 2024 | 9.30 | 9.30 | 8.97 | 8.97 | 8.86 | 142,200 |
| Feb 12, 2024 | 9.11 | 9.11 | 8.92 | 8.92 | 8.81 | 500 |
| Feb 09, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | 6,900 |
| Feb 08, 2024 | 8.87 | 8.87 | 8.62 | 8.62 | 8.51 | 900 |
| Feb 07, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.20 | - |
| Feb 06, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.20 | - |
| Feb 05, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.20 | 1,800 |
| Feb 02, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | 2,000 |
| Feb 01, 2024 | 8.20 | 8.48 | 8.05 | 8.48 | 8.37 | 5,700 |
| Jan 31, 2024 | 8.40 | 8.40 | 8.20 | 8.40 | 8.29 | 1,800 |
| Jan 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | - |
| Jan 29, 2024 | 9.51 | 9.51 | 8.96 | 9.50 | 9.38 | 33,500 |
| Jan 26, 2024 | 8.64 | 8.94 | 8.64 | 8.94 | 8.83 | 200 |
| Jan 25, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
| Jan 24, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
| Jan 23, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | 44,100 |
| Jan 22, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.30 | - |
| Jan 19, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.30 | 5,800 |
| Jan 18, 2024 | 8.56 | 8.56 | 8.35 | 8.35 | 8.24 | 7,900 |
| Jan 17, 2024 | 8.88 | 8.88 | 8.85 | 8.85 | 8.74 | 400 |
| Jan 16, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.20 | 900 |
| Jan 12, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.30 | 100 |
| Jan 11, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.77 | - |
| Jan 10, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.77 | - |
| Jan 09, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.77 | - |
| Jan 08, 2024 | 9.03 | 9.03 | 8.88 | 8.88 | 8.77 | 3,500 |
| Jan 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
| Jan 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 400 |
| Jan 03, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 600 |
| Jan 02, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | - |
| Dec 29, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 100 |
| *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.