Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.120	4.120	4.060	4.100	3.947	9,921,602
2023-07-31	4.040	4.120	4.020	4.110	3.957	14,760,816
2023-07-28	4.010	4.040	3.960	4.040	3.889	9,478,600
2023-07-27	4.040	4.110	4.020	4.030	3.880	11,394,201
2023-07-26	4.010	4.060	4.000	4.040	3.889	10,313,134
2023-07-25	4.010	4.030	3.980	4.020	3.870	6,499,095
2023-07-24	4.000	4.010	3.960	3.990	3.841	4,736,600
2023-07-21	4.000	4.030	3.990	3.990	3.841	5,718,108
2023-07-20	4.030	4.050	4.000	4.000	3.851	6,322,588
2023-07-19	4.040	4.060	4.000	4.020	3.870	5,355,839
2023-07-18	4.050	4.060	4.010	4.040	3.889	6,240,929
2023-07-17	4.020	4.040	3.980	4.040	3.889	5,455,876
2023-07-14	4.030	4.050	4.010	4.030	3.880	7,091,500
2023-07-13	4.010	4.050	4.010	4.030	3.880	6,885,091
2023-07-12	4.030	4.080	4.000	4.010	3.861	10,057,908
2023-07-11	4.100	4.150	4.090	4.130	3.880	10,126,742
2023-07-10	4.090	4.130	4.070	4.100	3.852	7,867,600
2023-07-07	4.080	4.090	4.050	4.070	3.824	6,771,000
2023-07-06	4.110	4.110	4.060	4.090	3.842	10,474,667
2023-07-05	4.090	4.130	4.080	4.100	3.852	10,328,692
2023-07-04	4.080	4.090	4.060	4.080	3.833	7,278,400
2023-07-03	4.050	4.090	4.040	4.080	3.833	11,322,797
2023-06-30	4.010	4.080	4.000	4.050	3.805	11,231,949
2023-06-29	3.950	4.050	3.930	4.030	3.786	14,717,749
2023-06-28	3.940	3.960	3.860	3.960	3.720	6,499,569
2023-06-27	3.890	3.940	3.850	3.940	3.701	6,067,469
2023-06-26	3.880	3.970	3.830	3.870	3.636	7,302,581
2023-06-21	3.930	3.950	3.900	3.900	3.664	5,925,900
2023-06-20	3.990	4.010	3.930	3.930	3.692	9,208,100
2023-06-19	3.940	4.000	3.930	3.950	3.711	7,338,800
2023-06-16	3.920	3.950	3.920	3.930	3.692	4,815,649
2023-06-15	3.920	3.930	3.900	3.910	3.673	4,556,300
2023-06-14	3.930	3.950	3.910	3.920	3.683	4,411,620
2023-06-13	3.930	3.940	3.910	3.930	3.692	4,366,000
2023-06-12	3.870	3.940	3.840	3.930	3.692	5,747,779
2023-06-09	3.870	3.880	3.840	3.870	3.636	5,282,097
2023-06-08	3.900	3.910	3.860	3.880	3.645	5,345,181
2023-06-07	3.920	3.940	3.880	3.910	3.673	8,171,811
2023-06-06	4.000	4.010	3.920	3.930	3.692	9,263,351
2023-06-05	4.020	4.050	4.000	4.000	3.758	4,349,602
2023-06-02	4.020	4.040	4.000	4.030	3.786	6,494,100
2023-06-01	3.970	4.060	3.940	4.020	3.777	8,146,500
2023-05-31	4.020	4.030	3.970	3.980	3.739	5,313,391
2023-05-30	3.980	4.040	3.960	4.020	3.777	6,517,119
2023-05-29	4.040	4.060	3.980	3.990	3.748	5,331,900
2023-05-26	4.050	4.050	3.990	4.030	3.786	5,095,200
2023-05-25	4.010	4.060	3.990	4.040	3.795	7,679,600
2023-05-24	4.010	4.050	4.000	4.020	3.777	5,488,400
2023-05-23	4.060	4.060	4.000	4.010	3.767	5,965,294
2023-05-22	4.030	4.060	4.010	4.060	3.814	5,358,376
2023-05-19	4.050	4.060	4.020	4.020	3.777	5,800,549
2023-05-18	4.050	4.070	4.020	4.060	3.814	7,586,735
2023-05-17	3.990	4.060	3.960	4.060	3.814	8,125,462
2023-05-16	4.010	4.050	3.970	3.990	3.748	5,263,111
2023-05-15	3.980	4.020	3.920	4.010	3.767	7,053,035
2023-05-12	4.000	4.030	3.970	3.980	3.739	4,368,397
2023-05-11	3.970	4.020	3.950	4.010	3.767	4,350,247
2023-05-10	3.950	3.990	3.930	3.970	3.730	4,494,500
2023-05-09	3.990	4.000	3.940	3.950	3.711	6,398,200
2023-05-08	3.990	4.020	3.980	4.000	3.758	6,261,647

← NewerPage 14 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.