Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.450	4.490	4.400	4.480	4.209	15,685,762
2023-02-06	4.460	4.460	4.380	4.420	4.152	12,341,470
2023-02-03	4.460	4.460	4.380	4.420	4.152	14,702,204
2023-02-02	4.530	4.540	4.420	4.430	4.162	25,527,250
2023-02-01	4.460	4.520	4.420	4.520	4.246	22,258,100
2023-01-31	4.420	4.500	4.400	4.470	4.199	30,024,254
2023-01-30	4.360	4.620	4.340	4.470	4.199	46,811,840
2023-01-20	4.290	4.340	4.280	4.300	4.040	8,991,211
2023-01-19	4.280	4.340	4.260	4.300	4.040	12,142,672
2023-01-18	4.270	4.350	4.220	4.330	4.068	21,702,600
2023-01-17	4.130	4.440	4.130	4.300	4.040	29,014,938
2023-01-16	4.110	4.160	4.110	4.150	3.899	7,778,140
2023-01-13	4.070	4.130	4.070	4.130	3.880	8,123,678
2023-01-12	4.040	4.310	4.030	4.130	3.880	18,704,061
2023-01-11	4.050	4.080	4.000	4.000	3.758	5,064,462
2023-01-10	4.100	4.100	4.030	4.040	3.795	4,773,462
2023-01-09	4.090	4.110	4.070	4.090	3.842	4,758,195
2023-01-06	4.080	4.100	4.060	4.080	3.833	5,909,300
2023-01-05	4.080	4.100	4.060	4.080	3.833	4,336,100
2023-01-04	4.070	4.100	4.050	4.090	3.842	5,802,154
2023-01-03	4.000	4.080	3.990	4.080	3.833	7,544,980
2022-12-30	3.950	4.000	3.950	3.990	3.748	4,127,800
2022-12-29	3.950	3.980	3.920	3.960	3.720	4,526,328
2022-12-28	4.010	4.010	3.920	3.920	3.683	5,793,774
2022-12-27	4.030	4.040	3.990	4.020	3.777	3,979,891
2022-12-26	3.970	4.040	3.970	4.020	3.777	6,443,845
2022-12-23	3.930	4.010	3.920	3.980	3.739	5,254,602
2022-12-22	4.040	4.060	3.950	3.960	3.720	6,027,093
2022-12-21	4.120	4.120	4.020	4.030	3.786	4,752,900
2022-12-20	4.080	4.120	4.030	4.100	3.852	3,917,902
2022-12-19	4.140	4.170	4.020	4.070	3.824	8,335,349
2022-12-16	4.250	4.260	4.140	4.140	3.889	9,014,200
2022-12-15	4.230	4.280	4.190	4.270	4.011	8,111,501
2022-12-14	4.230	4.260	4.230	4.240	3.983	5,751,240
2022-12-13	4.260	4.280	4.230	4.240	3.983	6,335,522
2022-12-12	4.310	4.330	4.230	4.260	4.002	8,948,300
2022-12-09	4.380	4.410	4.310	4.310	4.049	8,787,200
2022-12-08	4.440	4.440	4.350	4.360	4.096	11,838,100
2022-12-07	4.510	4.510	4.430	4.440	4.171	12,246,791
2022-12-06	4.470	4.500	4.400	4.490	4.218	20,897,909
2022-12-05	4.370	4.470	4.360	4.440	4.171	14,597,893
2022-12-02	4.350	4.380	4.350	4.370	4.105	8,010,199
2022-12-01	4.360	4.410	4.340	4.370	4.105	10,455,286
2022-11-30	4.370	4.440	4.330	4.360	4.096	14,314,099
2022-11-29	4.230	4.390	4.220	4.380	4.115	16,436,499
2022-11-28	4.240	4.290	4.210	4.240	3.983	12,025,793
2022-11-25	4.350	4.370	4.300	4.310	4.049	9,521,302
2022-11-24	4.400	4.410	4.320	4.370	4.105	13,917,409
2022-11-23	4.460	4.470	4.340	4.390	4.124	19,805,097
2022-11-22	4.440	4.640	4.400	4.490	4.218	31,817,020
2022-11-21	4.410	4.460	4.380	4.440	4.171	11,184,049
2022-11-18	4.480	4.540	4.400	4.400	4.134	19,273,289
2022-11-17	4.500	4.540	4.440	4.510	4.237	26,290,366
2022-11-16	4.380	4.850	4.380	4.550	4.274	58,265,029
2022-11-15	4.360	4.430	4.340	4.410	4.143	16,880,400
2022-11-14	4.340	4.390	4.310	4.370	4.105	13,755,800
2022-11-11	4.390	4.500	4.330	4.380	4.115	25,220,100
2022-11-10	4.230	4.440	4.220	4.360	4.096	25,630,807
2022-11-09	4.350	4.370	4.270	4.280	4.021	12,628,700
2022-11-08	4.310	4.390	4.270	4.340	4.077	16,971,195

← NewerPage 16 of 21 · 1,212 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.