Anhui Shenjian New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.430 | 3.610 | 3.400 | 3.600 | 3.466 | 12,678,400 |
| 2024-01-24 | 3.380 | 3.450 | 3.300 | 3.430 | 3.302 | 11,702,758 |
| 2024-01-23 | 3.440 | 3.440 | 3.300 | 3.370 | 3.244 | 13,324,200 |
| 2024-01-22 | 3.660 | 3.700 | 3.400 | 3.430 | 3.302 | 13,186,400 |
| 2024-01-19 | 3.700 | 3.740 | 3.660 | 3.660 | 3.524 | 7,714,148 |
| 2024-01-18 | 3.730 | 3.760 | 3.610 | 3.720 | 3.581 | 11,429,806 |
| 2024-01-17 | 3.840 | 3.840 | 3.740 | 3.750 | 3.610 | 9,677,600 |
| 2024-01-16 | 3.860 | 3.910 | 3.780 | 3.840 | 3.697 | 10,459,900 |
| 2024-01-15 | 3.880 | 3.900 | 3.820 | 3.860 | 3.716 | 7,868,200 |
| 2024-01-12 | 3.890 | 3.940 | 3.870 | 3.900 | 3.755 | 7,928,900 |
| 2024-01-11 | 3.800 | 3.890 | 3.800 | 3.890 | 3.745 | 6,502,300 |
| 2024-01-10 | 3.850 | 3.890 | 3.800 | 3.810 | 3.668 | 6,179,900 |
| 2024-01-09 | 3.830 | 3.890 | 3.820 | 3.850 | 3.707 | 7,207,200 |
| 2024-01-08 | 3.890 | 3.900 | 3.810 | 3.820 | 3.678 | 7,366,700 |
| 2024-01-05 | 3.970 | 3.980 | 3.870 | 3.900 | 3.755 | 7,447,700 |
| 2024-01-04 | 3.980 | 3.980 | 3.940 | 3.960 | 3.812 | 7,759,187 |
| 2024-01-03 | 3.990 | 4.000 | 3.940 | 3.970 | 3.822 | 6,664,300 |
| 2024-01-02 | 3.930 | 4.010 | 3.930 | 3.980 | 3.832 | 9,465,000 |
| 2023-12-29 | 3.890 | 3.940 | 3.880 | 3.930 | 3.784 | 6,505,587 |
| 2023-12-28 | 3.840 | 3.920 | 3.820 | 3.890 | 3.745 | 7,708,507 |
| 2023-12-27 | 3.810 | 3.870 | 3.780 | 3.840 | 3.697 | 6,295,213 |
| 2023-12-26 | 3.830 | 3.840 | 3.790 | 3.800 | 3.658 | 5,571,207 |
| 2023-12-25 | 3.860 | 3.860 | 3.800 | 3.840 | 3.697 | 6,622,700 |
| 2023-12-22 | 3.900 | 3.910 | 3.840 | 3.860 | 3.716 | 9,479,550 |
| 2023-12-21 | 3.850 | 3.910 | 3.780 | 3.900 | 3.755 | 8,540,300 |
| 2023-12-20 | 3.900 | 3.920 | 3.840 | 3.850 | 3.707 | 6,172,178 |
| 2023-12-19 | 3.890 | 3.900 | 3.850 | 3.880 | 3.735 | 6,710,300 |
| 2023-12-18 | 3.940 | 3.950 | 3.860 | 3.870 | 3.726 | 9,996,600 |
| 2023-12-15 | 3.980 | 3.990 | 3.940 | 3.950 | 3.803 | 7,393,400 |
| 2023-12-14 | 3.960 | 4.020 | 3.960 | 3.960 | 3.812 | 7,338,900 |
| 2023-12-13 | 3.960 | 4.010 | 3.950 | 3.970 | 3.822 | 8,452,700 |
| 2023-12-12 | 3.950 | 3.990 | 3.940 | 3.970 | 3.822 | 7,603,904 |
| 2023-12-11 | 3.900 | 3.970 | 3.880 | 3.960 | 3.812 | 9,746,130 |
| 2023-12-08 | 4.010 | 4.030 | 3.910 | 3.910 | 3.764 | 12,593,919 |
| 2023-12-07 | 4.050 | 4.050 | 3.980 | 4.010 | 3.861 | 11,655,096 |
| 2023-12-06 | 4.000 | 4.070 | 3.980 | 4.040 | 3.889 | 10,158,000 |
| 2023-12-05 | 4.040 | 4.060 | 4.000 | 4.000 | 3.851 | 8,783,097 |
| 2023-12-04 | 4.070 | 4.090 | 4.050 | 4.050 | 3.899 | 8,625,300 |
| 2023-12-01 | 4.040 | 4.090 | 4.010 | 4.070 | 3.918 | 10,847,302 |
| 2023-11-30 | 4.090 | 4.100 | 4.000 | 4.040 | 3.889 | 17,608,580 |
| 2023-11-29 | 4.120 | 4.140 | 4.080 | 4.090 | 3.938 | 10,261,819 |
| 2023-11-28 | 4.110 | 4.160 | 4.090 | 4.130 | 3.976 | 11,904,768 |
| 2023-11-27 | 4.100 | 4.130 | 4.080 | 4.100 | 3.947 | 12,744,688 |
| 2023-11-24 | 4.130 | 4.150 | 4.080 | 4.100 | 3.947 | 10,532,100 |
| 2023-11-23 | 4.090 | 4.150 | 4.090 | 4.150 | 3.995 | 10,186,792 |
| 2023-11-22 | 4.130 | 4.160 | 4.100 | 4.100 | 3.947 | 12,335,200 |
| 2023-11-21 | 4.210 | 4.220 | 4.130 | 4.140 | 3.986 | 15,554,368 |
| 2023-11-20 | 4.170 | 4.200 | 4.140 | 4.200 | 4.044 | 13,763,900 |
| 2023-11-17 | 4.130 | 4.180 | 4.120 | 4.150 | 3.995 | 14,212,200 |
| 2023-11-16 | 4.140 | 4.160 | 4.120 | 4.130 | 3.976 | 12,721,600 |
| 2023-11-15 | 4.160 | 4.190 | 4.120 | 4.160 | 4.005 | 15,539,600 |
| 2023-11-14 | 4.140 | 4.170 | 4.120 | 4.160 | 4.005 | 17,309,001 |
| 2023-11-13 | 4.070 | 4.160 | 4.050 | 4.150 | 3.995 | 22,507,750 |
| 2023-11-10 | 4.080 | 4.110 | 4.040 | 4.070 | 3.918 | 12,763,757 |
| 2023-11-09 | 4.110 | 4.120 | 4.040 | 4.060 | 3.909 | 14,970,675 |
| 2023-11-08 | 4.090 | 4.120 | 4.060 | 4.110 | 3.957 | 21,462,352 |
| 2023-11-07 | 4.090 | 4.120 | 4.060 | 4.090 | 3.938 | 20,769,500 |
| 2023-11-06 | 4.030 | 4.090 | 4.030 | 4.090 | 3.938 | 30,094,791 |
| 2023-11-03 | 3.980 | 4.050 | 3.970 | 4.040 | 3.889 | 19,683,000 |
| 2023-11-02 | 4.020 | 4.040 | 3.980 | 3.980 | 3.832 | 19,054,500 |
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.