Anhui Shenjian New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.060 | 3.130 | 3.040 | 3.090 | 3.066 | 10,718,434 |
| 2024-07-26 | 2.950 | 3.070 | 2.940 | 3.060 | 3.036 | 11,729,494 |
| 2024-07-25 | 2.930 | 2.990 | 2.890 | 2.940 | 2.917 | 6,322,596 |
| 2024-07-24 | 3.000 | 3.010 | 2.920 | 2.930 | 2.907 | 7,500,502 |
| 2024-07-23 | 3.000 | 3.090 | 2.980 | 3.000 | 2.977 | 10,049,068 |
| 2024-07-22 | 2.970 | 3.030 | 2.960 | 3.000 | 2.977 | 5,422,600 |
| 2024-07-19 | 2.990 | 3.030 | 2.960 | 2.990 | 2.967 | 5,944,900 |
| 2024-07-18 | 3.000 | 3.010 | 2.920 | 3.000 | 2.977 | 9,277,900 |
| 2024-07-17 | 3.050 | 3.060 | 3.000 | 3.000 | 2.977 | 5,726,100 |
| 2024-07-16 | 3.040 | 3.060 | 3.020 | 3.050 | 3.026 | 5,279,294 |
| 2024-07-15 | 3.110 | 3.140 | 3.040 | 3.060 | 3.036 | 7,485,500 |
| 2024-07-12 | 3.140 | 3.170 | 3.100 | 3.120 | 3.096 | 8,154,000 |
| 2024-07-11 | 3.100 | 3.140 | 3.080 | 3.140 | 3.115 | 10,413,294 |
| 2024-07-10 | 3.070 | 3.110 | 3.030 | 3.040 | 3.016 | 8,796,100 |
| 2024-07-09 | 3.010 | 3.110 | 2.960 | 3.090 | 3.066 | 11,253,489 |
| 2024-07-08 | 3.100 | 3.110 | 2.990 | 3.010 | 2.986 | 9,587,000 |
| 2024-07-05 | 3.060 | 3.120 | 3.010 | 3.110 | 3.086 | 8,721,384 |
| 2024-07-04 | 3.160 | 3.160 | 3.040 | 3.050 | 3.026 | 14,228,500 |
| 2024-07-03 | 3.200 | 3.230 | 3.140 | 3.150 | 3.125 | 9,074,240 |
| 2024-07-02 | 3.200 | 3.250 | 3.170 | 3.220 | 3.195 | 9,540,440 |
| 2024-07-01 | 3.200 | 3.240 | 3.140 | 3.210 | 3.185 | 11,726,740 |
| 2024-06-28 | 3.220 | 3.270 | 3.160 | 3.240 | 3.215 | 18,226,738 |
| 2024-06-27 | 3.150 | 3.290 | 3.130 | 3.220 | 3.195 | 18,552,101 |
| 2024-06-26 | 3.100 | 3.180 | 3.050 | 3.170 | 3.145 | 11,599,835 |
| 2024-06-25 | 3.100 | 3.140 | 3.060 | 3.100 | 3.076 | 10,556,701 |
| 2024-06-24 | 3.210 | 3.210 | 3.050 | 3.070 | 3.046 | 18,240,500 |
| 2024-06-21 | 3.210 | 3.260 | 3.180 | 3.210 | 3.185 | 20,799,439 |
| 2024-06-20 | 3.410 | 3.440 | 3.250 | 3.270 | 3.244 | 40,074,538 |
| 2024-06-19 | 3.310 | 3.640 | 3.290 | 3.510 | 3.483 | 57,003,309 |
| 2024-06-18 | 3.240 | 3.310 | 3.230 | 3.310 | 3.284 | 14,445,900 |
| 2024-06-17 | 3.210 | 3.270 | 3.200 | 3.210 | 3.185 | 9,982,670 |
| 2024-06-14 | 3.250 | 3.270 | 3.210 | 3.240 | 3.215 | 9,794,000 |
| 2024-06-13 | 3.310 | 3.340 | 3.240 | 3.260 | 3.235 | 12,484,589 |
| 2024-06-12 | 3.280 | 3.350 | 3.240 | 3.340 | 3.314 | 17,233,371 |
| 2024-06-11 | 3.320 | 3.380 | 3.210 | 3.370 | 3.244 | 17,194,271 |
| 2024-06-07 | 3.260 | 3.340 | 3.240 | 3.320 | 3.196 | 17,420,100 |
| 2024-06-06 | 3.310 | 3.360 | 3.140 | 3.210 | 3.090 | 24,160,946 |
| 2024-06-05 | 3.400 | 3.410 | 3.300 | 3.310 | 3.187 | 17,972,613 |
| 2024-06-04 | 3.500 | 3.550 | 3.340 | 3.430 | 3.302 | 28,243,500 |
| 2024-06-03 | 3.700 | 3.720 | 3.470 | 3.520 | 3.389 | 41,016,120 |
| 2024-05-31 | 3.750 | 3.830 | 3.650 | 3.740 | 3.601 | 45,655,714 |
| 2024-05-30 | 3.580 | 3.890 | 3.530 | 3.750 | 3.610 | 57,187,420 |
| 2024-05-29 | 3.560 | 3.600 | 3.540 | 3.560 | 3.427 | 11,933,300 |
| 2024-05-28 | 3.590 | 3.630 | 3.530 | 3.540 | 3.408 | 14,824,900 |
| 2024-05-27 | 3.630 | 3.630 | 3.520 | 3.610 | 3.476 | 15,176,500 |
| 2024-05-24 | 3.650 | 3.670 | 3.560 | 3.610 | 3.476 | 25,198,300 |
| 2024-05-23 | 3.690 | 3.810 | 3.650 | 3.720 | 3.581 | 31,853,670 |
| 2024-05-22 | 3.680 | 3.720 | 3.650 | 3.700 | 3.562 | 15,715,500 |
| 2024-05-21 | 3.780 | 3.790 | 3.650 | 3.680 | 3.543 | 24,653,500 |
| 2024-05-20 | 3.790 | 3.920 | 3.750 | 3.800 | 3.658 | 43,694,372 |
| 2024-05-17 | 3.640 | 3.790 | 3.630 | 3.790 | 3.649 | 36,088,104 |
| 2024-05-16 | 3.590 | 3.670 | 3.580 | 3.590 | 3.456 | 17,887,600 |
| 2024-05-15 | 3.510 | 3.630 | 3.470 | 3.550 | 3.418 | 16,614,400 |
| 2024-05-14 | 3.530 | 3.560 | 3.510 | 3.520 | 3.389 | 9,693,600 |
| 2024-05-13 | 3.600 | 3.600 | 3.490 | 3.500 | 3.370 | 17,443,200 |
| 2024-05-10 | 3.680 | 3.710 | 3.600 | 3.600 | 3.466 | 18,005,900 |
| 2024-05-09 | 3.680 | 3.730 | 3.620 | 3.690 | 3.553 | 25,053,500 |
| 2024-05-08 | 3.710 | 3.740 | 3.650 | 3.670 | 3.533 | 25,484,500 |
| 2024-05-07 | 3.560 | 3.770 | 3.530 | 3.700 | 3.562 | 33,921,700 |
| 2024-05-06 | 3.470 | 3.560 | 3.470 | 3.550 | 3.418 | 19,038,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-21 | 0.0500 CNY |
| 2024-06-12 | 0.1000 CNY |
| 2023-07-12 | 0.1000 CNY |
| 2022-05-31 | 0.1000 CNY |
| 2021-06-01 | 0.1000 CNY |
| 2020-06-11 | 0.1000 CNY |
| 2019-06-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.