Anhui Shenjian New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.440 | 3.470 | 3.370 | 3.420 | 3.293 | 14,926,902 |
| 2024-04-29 | 3.320 | 3.450 | 3.310 | 3.450 | 3.321 | 17,646,867 |
| 2024-04-26 | 3.320 | 3.370 | 3.260 | 3.330 | 3.206 | 16,603,650 |
| 2024-04-25 | 3.270 | 3.340 | 3.250 | 3.320 | 3.196 | 15,880,025 |
| 2024-04-24 | 3.180 | 3.280 | 3.170 | 3.280 | 3.158 | 17,090,600 |
| 2024-04-23 | 3.230 | 3.240 | 3.150 | 3.170 | 3.052 | 13,996,286 |
| 2024-04-22 | 3.220 | 3.300 | 3.140 | 3.230 | 3.110 | 21,966,186 |
| 2024-04-19 | 3.150 | 3.260 | 3.130 | 3.240 | 3.119 | 16,920,650 |
| 2024-04-18 | 3.180 | 3.250 | 3.120 | 3.170 | 3.052 | 18,616,900 |
| 2024-04-17 | 2.930 | 3.170 | 2.930 | 3.170 | 3.052 | 22,581,693 |
| 2024-04-16 | 3.210 | 3.220 | 2.920 | 2.920 | 2.811 | 29,930,783 |
| 2024-04-15 | 3.430 | 3.460 | 3.170 | 3.240 | 3.119 | 25,444,889 |
| 2024-04-12 | 3.480 | 3.530 | 3.430 | 3.450 | 3.321 | 14,590,198 |
| 2024-04-11 | 3.530 | 3.560 | 3.470 | 3.500 | 3.370 | 14,940,500 |
| 2024-04-10 | 3.600 | 3.620 | 3.480 | 3.560 | 3.427 | 21,152,342 |
| 2024-04-09 | 3.590 | 3.640 | 3.560 | 3.610 | 3.476 | 14,673,839 |
| 2024-04-08 | 3.680 | 3.700 | 3.580 | 3.590 | 3.456 | 23,264,523 |
| 2024-04-03 | 3.700 | 3.730 | 3.620 | 3.700 | 3.562 | 30,584,449 |
| 2024-04-02 | 3.630 | 3.830 | 3.620 | 3.720 | 3.581 | 49,918,370 |
| 2024-04-01 | 3.610 | 3.690 | 3.560 | 3.670 | 3.533 | 44,648,730 |
| 2024-03-29 | 3.620 | 3.720 | 3.530 | 3.640 | 3.504 | 58,466,838 |
| 2024-03-28 | 3.300 | 3.580 | 3.300 | 3.580 | 3.447 | 35,621,125 |
| 2024-03-27 | 3.440 | 3.480 | 3.250 | 3.250 | 3.129 | 40,129,951 |
| 2024-03-26 | 3.580 | 3.630 | 3.360 | 3.390 | 3.264 | 52,551,711 |
| 2024-03-25 | 3.680 | 3.690 | 3.450 | 3.470 | 3.341 | 92,927,181 |
| 2024-03-22 | 4.380 | 4.380 | 3.800 | 3.820 | 3.678 | 147,281,796 |
| 2024-03-21 | 3.740 | 3.980 | 3.720 | 3.980 | 3.832 | 46,434,994 |
| 2024-03-20 | 3.420 | 3.660 | 3.420 | 3.620 | 3.485 | 44,525,707 |
| 2024-03-19 | 3.440 | 3.490 | 3.380 | 3.400 | 3.273 | 23,939,700 |
| 2024-03-18 | 3.300 | 3.600 | 3.300 | 3.440 | 3.312 | 42,687,819 |
| 2024-03-15 | 3.200 | 3.280 | 3.170 | 3.270 | 3.148 | 14,630,644 |
| 2024-03-14 | 3.240 | 3.260 | 3.160 | 3.200 | 3.081 | 19,115,318 |
| 2024-03-13 | 3.290 | 3.310 | 3.210 | 3.240 | 3.119 | 25,150,820 |
| 2024-03-12 | 3.260 | 3.360 | 3.150 | 3.340 | 3.216 | 45,289,572 |
| 2024-03-11 | 3.070 | 3.360 | 3.050 | 3.210 | 3.090 | 44,868,572 |
| 2024-03-08 | 3.000 | 3.050 | 2.990 | 3.050 | 2.936 | 7,012,400 |
| 2024-03-07 | 3.010 | 3.090 | 3.010 | 3.010 | 2.898 | 10,854,193 |
| 2024-03-06 | 2.950 | 3.040 | 2.930 | 3.010 | 2.898 | 8,484,800 |
| 2024-03-05 | 3.010 | 3.010 | 2.940 | 2.950 | 2.840 | 8,823,700 |
| 2024-03-04 | 3.040 | 3.060 | 2.950 | 3.010 | 2.898 | 9,306,200 |
| 2024-03-01 | 3.060 | 3.070 | 3.000 | 3.040 | 2.927 | 10,206,900 |
| 2024-02-29 | 2.890 | 3.040 | 2.870 | 3.040 | 2.927 | 14,408,200 |
| 2024-02-28 | 3.200 | 3.240 | 2.910 | 2.920 | 2.811 | 21,950,600 |
| 2024-02-27 | 3.110 | 3.190 | 3.070 | 3.180 | 3.062 | 10,635,975 |
| 2024-02-26 | 3.020 | 3.200 | 3.000 | 3.120 | 3.004 | 18,333,200 |
| 2024-02-23 | 2.920 | 3.040 | 2.920 | 3.020 | 2.908 | 14,648,900 |
| 2024-02-22 | 2.850 | 2.920 | 2.850 | 2.920 | 2.811 | 11,157,382 |
| 2024-02-21 | 2.760 | 2.930 | 2.750 | 2.850 | 2.744 | 14,741,421 |
| 2024-02-20 | 2.780 | 2.790 | 2.700 | 2.790 | 2.686 | 10,644,900 |
| 2024-02-19 | 2.670 | 2.820 | 2.670 | 2.760 | 2.657 | 21,070,457 |
| 2024-02-08 | 2.430 | 2.670 | 2.390 | 2.640 | 2.542 | 23,111,382 |
| 2024-02-07 | 2.590 | 2.600 | 2.350 | 2.430 | 2.339 | 27,094,024 |
| 2024-02-06 | 2.560 | 2.710 | 2.390 | 2.600 | 2.503 | 28,714,660 |
| 2024-02-05 | 2.910 | 2.910 | 2.660 | 2.660 | 2.561 | 22,555,800 |
| 2024-02-02 | 3.130 | 3.190 | 2.820 | 2.950 | 2.840 | 18,877,800 |
| 2024-02-01 | 3.180 | 3.220 | 3.070 | 3.120 | 3.004 | 11,907,802 |
| 2024-01-31 | 3.380 | 3.400 | 3.200 | 3.210 | 3.090 | 13,081,311 |
| 2024-01-30 | 3.480 | 3.520 | 3.380 | 3.390 | 3.264 | 8,484,800 |
| 2024-01-29 | 3.630 | 3.640 | 3.490 | 3.510 | 3.379 | 9,780,100 |
| 2024-01-26 | 3.600 | 3.680 | 3.580 | 3.610 | 3.476 | 9,515,600 |
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.