Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.990	4.020	3.980	4.000	3.758	6,261,647
2023-05-05	3.980	4.000	3.950	4.000	3.758	6,209,522
2023-05-04	3.920	3.990	3.900	3.980	3.739	7,074,700
2023-04-28	3.830	3.940	3.830	3.930	3.692	6,870,902
2023-04-27	3.820	3.860	3.790	3.840	3.607	6,780,779
2023-04-26	3.770	3.830	3.730	3.800	3.570	5,917,492
2023-04-25	3.860	3.860	3.710	3.740	3.513	11,475,831
2023-04-24	3.860	3.890	3.810	3.870	3.636	6,564,138
2023-04-21	3.930	3.980	3.850	3.860	3.626	9,353,900
2023-04-20	4.000	4.010	3.900	3.950	3.711	8,905,257
2023-04-19	4.010	4.020	3.990	4.020	3.777	5,162,100
2023-04-18	4.050	4.060	4.010	4.020	3.777	6,729,886
2023-04-17	4.050	4.060	4.020	4.050	3.805	5,434,908
2023-04-14	4.050	4.070	4.020	4.040	3.795	5,334,292
2023-04-13	4.100	4.100	4.040	4.050	3.805	5,766,000
2023-04-12	4.060	4.110	4.010	4.100	3.852	10,200,531
2023-04-11	4.070	4.080	4.010	4.060	3.814	6,605,601
2023-04-10	4.110	4.130	4.050	4.060	3.814	8,064,361
2023-04-07	4.100	4.130	4.070	4.110	3.861	7,711,966
2023-04-06	4.140	4.160	4.060	4.100	3.852	14,196,300
2023-04-04	4.350	4.350	4.160	4.170	3.917	17,905,486
2023-04-03	4.150	4.240	4.140	4.230	3.974	9,280,456
2023-03-31	4.140	4.170	4.140	4.150	3.899	5,698,453
2023-03-30	4.200	4.220	4.130	4.150	3.899	7,555,400
2023-03-29	4.270	4.270	4.190	4.200	3.946	7,778,000
2023-03-28	4.310	4.310	4.240	4.260	4.002	6,572,500
2023-03-27	4.340	4.360	4.250	4.300	4.040	8,789,026
2023-03-24	4.310	4.350	4.280	4.340	4.077	10,612,900
2023-03-23	4.310	4.310	4.260	4.290	4.030	11,617,388
2023-03-22	4.290	4.320	4.260	4.310	4.049	11,746,188
2023-03-21	4.200	4.300	4.200	4.300	4.040	11,336,588
2023-03-20	4.230	4.260	4.170	4.200	3.946	8,876,000
2023-03-17	4.240	4.270	4.230	4.230	3.974	8,307,566
2023-03-16	4.320	4.320	4.210	4.210	3.955	9,769,431
2023-03-15	4.290	4.370	4.270	4.330	4.068	10,600,521
2023-03-14	4.340	4.350	4.210	4.270	4.011	11,044,100
2023-03-13	4.350	4.360	4.290	4.330	4.068	10,651,202
2023-03-10	4.410	4.440	4.350	4.350	4.087	9,676,143
2023-03-09	4.470	4.510	4.400	4.450	4.180	9,870,600
2023-03-08	4.410	4.490	4.400	4.470	4.199	10,504,415
2023-03-07	4.540	4.550	4.410	4.410	4.143	20,057,740
2023-03-06	4.540	4.620	4.530	4.550	4.274	16,172,300
2023-03-03	4.560	4.590	4.530	4.550	4.274	13,982,257
2023-03-02	4.630	4.640	4.530	4.550	4.274	25,365,400
2023-03-01	4.610	4.750	4.590	4.650	4.368	36,390,153
2023-02-28	4.590	4.640	4.530	4.580	4.303	27,403,848
2023-02-27	4.560	4.720	4.540	4.620	4.340	47,879,836
2023-02-24	4.500	4.770	4.480	4.580	4.303	50,662,121
2023-02-23	4.480	4.560	4.450	4.510	4.237	23,516,945
2023-02-22	4.400	4.520	4.380	4.480	4.209	20,428,200
2023-02-21	4.370	4.460	4.360	4.420	4.152	11,698,300
2023-02-20	4.360	4.390	4.330	4.380	4.115	8,932,200
2023-02-17	4.340	4.410	4.330	4.360	4.096	11,653,400
2023-02-16	4.470	4.480	4.300	4.350	4.087	19,354,560
2023-02-15	4.470	4.490	4.450	4.470	4.199	12,237,617
2023-02-14	4.510	4.520	4.450	4.460	4.190	11,177,642
2023-02-13	4.470	4.540	4.460	4.500	4.227	13,786,765
2023-02-10	4.520	4.540	4.450	4.470	4.199	13,398,087
2023-02-09	4.420	4.500	4.400	4.490	4.218	18,106,314
2023-02-08	4.470	4.470	4.410	4.430	4.162	11,561,762

← NewerPage 15 of 21 · 1,220 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.