Anhui Shenjian New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.040	4.050	4.010	4.020	3.870	22,647,057
2023-10-31	4.010	4.110	4.000	4.060	3.909	45,144,304
2023-10-30	4.000	4.120	3.980	4.030	3.880	59,609,079
2023-10-27	4.120	4.150	3.980	4.030	3.880	109,041,983
2023-10-26	3.820	4.190	3.750	4.190	4.034	99,932,792
2023-10-25	3.770	3.850	3.770	3.810	3.668	9,253,900
2023-10-24	3.680	3.760	3.670	3.750	3.610	9,201,727
2023-10-23	3.700	3.740	3.650	3.660	3.524	8,498,640
2023-10-20	3.790	3.810	3.730	3.750	3.610	8,138,900
2023-10-19	3.780	3.860	3.780	3.780	3.639	8,072,744
2023-10-18	3.880	3.890	3.790	3.790	3.649	6,799,344
2023-10-17	3.900	3.910	3.880	3.890	3.745	4,871,200
2023-10-16	3.900	3.930	3.880	3.900	3.755	6,235,302
2023-10-13	3.930	3.930	3.890	3.900	3.755	4,563,100
2023-10-12	3.920	3.940	3.900	3.940	3.793	5,508,300
2023-10-11	3.930	3.940	3.880	3.920	3.774	7,065,900
2023-10-10	3.900	3.930	3.890	3.910	3.764	5,298,000
2023-10-09	3.900	3.910	3.870	3.900	3.755	6,897,900
2023-09-28	3.860	3.920	3.850	3.910	3.764	6,338,784
2023-09-27	3.870	3.890	3.830	3.840	3.697	5,967,500
2023-09-26	3.900	3.900	3.840	3.840	3.697	6,006,300
2023-09-25	3.920	3.950	3.870	3.890	3.745	6,113,900
2023-09-22	3.900	3.930	3.880	3.930	3.784	5,002,297
2023-09-21	3.900	3.930	3.880	3.900	3.755	7,774,300
2023-09-20	3.910	3.930	3.900	3.910	3.764	4,457,100
2023-09-19	3.970	3.970	3.900	3.920	3.774	6,295,300
2023-09-18	3.950	3.990	3.900	3.970	3.822	6,225,800
2023-09-15	3.960	3.980	3.930	3.950	3.803	5,387,700
2023-09-14	3.970	3.990	3.930	3.950	3.803	7,527,600
2023-09-13	3.980	4.010	3.950	3.980	3.832	7,663,300
2023-09-12	3.990	4.020	3.970	4.000	3.851	5,894,581
2023-09-11	4.010	4.010	3.960	3.990	3.841	7,770,500
2023-09-08	3.940	4.030	3.930	4.010	3.861	9,188,400
2023-09-07	4.020	4.050	3.940	3.950	3.803	9,902,200
2023-09-06	3.950	4.040	3.910	4.030	3.880	15,959,716
2023-09-05	3.940	3.950	3.910	3.940	3.793	6,020,689
2023-09-04	3.880	3.950	3.860	3.950	3.803	8,667,584
2023-09-01	3.890	3.920	3.860	3.870	3.726	6,949,300
2023-08-31	3.930	3.940	3.870	3.880	3.735	6,216,084
2023-08-30	3.900	3.960	3.900	3.930	3.784	9,346,932
2023-08-29	3.880	3.930	3.850	3.920	3.774	8,438,000
2023-08-28	3.950	3.970	3.860	3.880	3.735	13,637,092
2023-08-25	3.820	3.880	3.780	3.800	3.658	7,598,600
2023-08-24	3.850	3.870	3.800	3.820	3.678	5,697,100
2023-08-23	3.890	3.900	3.830	3.830	3.687	4,348,900
2023-08-22	3.910	3.950	3.840	3.900	3.755	7,994,900
2023-08-21	3.950	4.000	3.900	3.910	3.764	6,540,500
2023-08-18	4.000	4.020	3.940	3.950	3.803	6,016,500
2023-08-17	3.890	4.020	3.880	4.010	3.861	11,295,160
2023-08-16	3.940	3.950	3.900	3.900	3.755	5,379,500
2023-08-15	3.980	4.000	3.920	3.950	3.803	4,446,420
2023-08-14	3.940	3.990	3.910	3.990	3.841	7,761,956
2023-08-11	4.010	4.020	3.940	3.950	3.803	7,685,627
2023-08-10	4.010	4.020	3.990	4.010	3.861	3,946,749
2023-08-09	4.050	4.050	4.000	4.010	3.861	7,055,102
2023-08-08	4.080	4.080	4.030	4.060	3.909	7,130,700
2023-08-07	4.080	4.110	4.040	4.060	3.909	9,025,600
2023-08-04	4.100	4.120	4.070	4.080	3.928	11,853,400
2023-08-03	4.150	4.150	4.080	4.100	3.947	12,285,400
2023-08-02	4.090	4.210	4.080	4.150	3.995	21,199,748

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.