Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.300	4.330	4.270	4.320	4.058	13,231,769
2022-11-04	4.260	4.330	4.250	4.330	4.068	19,894,384
2022-11-03	4.200	4.300	4.170	4.290	4.030	19,907,000
2022-11-02	4.210	4.300	4.190	4.230	3.974	21,131,289
2022-11-01	4.140	4.240	4.120	4.240	3.983	20,448,200
2022-10-31	4.100	4.260	4.040	4.170	3.917	20,423,300
2022-10-28	4.160	4.300	4.080	4.110	3.861	28,894,400
2022-10-27	4.300	4.340	4.180	4.180	3.927	35,801,284
2022-10-26	4.200	4.650	4.180	4.380	4.115	45,797,500
2022-10-25	4.100	4.400	4.000	4.230	3.974	30,985,530
2022-10-24	4.080	4.200	4.050	4.100	3.852	14,539,991
2022-10-21	4.090	4.120	4.040	4.070	3.824	6,335,200
2022-10-20	4.060	4.120	4.010	4.070	3.824	8,107,378
2022-10-19	4.090	4.140	4.070	4.070	3.824	8,061,300
2022-10-18	4.120	4.140	4.080	4.100	3.852	9,651,602
2022-10-17	4.020	4.170	4.010	4.130	3.880	15,370,100
2022-10-14	3.970	4.030	3.960	4.010	3.767	8,847,100
2022-10-13	3.920	3.980	3.890	3.940	3.701	8,946,600
2022-10-12	3.860	3.930	3.770	3.920	3.683	8,395,900
2022-10-11	3.760	3.860	3.730	3.850	3.617	7,029,000
2022-10-10	3.850	3.870	3.740	3.760	3.532	7,451,900
2022-09-30	3.890	3.900	3.820	3.840	3.607	6,081,800
2022-09-29	3.960	3.980	3.860	3.880	3.645	8,719,700
2022-09-28	4.020	4.040	3.920	3.930	3.692	9,303,400
2022-09-27	3.940	4.040	3.920	4.030	3.786	10,000,700
2022-09-26	4.060	4.070	3.920	3.940	3.701	12,165,370
2022-09-23	4.180	4.220	4.040	4.070	3.824	12,316,200
2022-09-22	4.140	4.260	4.140	4.190	3.936	13,582,057
2022-09-21	4.090	4.180	4.040	4.150	3.899	10,843,700
2022-09-20	4.090	4.150	4.090	4.120	3.870	8,875,800
2022-09-19	4.130	4.140	4.020	4.060	3.814	11,370,731
2022-09-16	4.200	4.220	4.110	4.110	3.861	12,344,832
2022-09-15	4.420	4.430	4.150	4.210	3.955	23,711,520
2022-09-14	4.370	4.460	4.310	4.410	4.143	11,279,167
2022-09-13	4.460	4.500	4.400	4.430	4.162	9,213,600
2022-09-09	4.460	4.500	4.430	4.460	4.190	8,828,400
2022-09-08	4.500	4.520	4.460	4.480	4.209	10,101,000
2022-09-07	4.520	4.550	4.480	4.500	4.227	13,373,902
2022-09-06	4.480	4.620	4.460	4.550	4.274	18,594,200
2022-09-05	4.440	4.520	4.390	4.470	4.199	19,884,400
2022-09-02	4.250	4.480	4.250	4.420	4.152	21,550,800
2022-09-01	4.270	4.320	4.240	4.260	4.002	9,539,331
2022-08-31	4.440	4.460	4.260	4.270	4.011	19,258,400
2022-08-30	4.470	4.490	4.400	4.440	4.171	12,203,000
2022-08-29	4.330	4.500	4.300	4.490	4.218	14,887,800
2022-08-26	4.500	4.540	4.400	4.410	4.143	19,476,300
2022-08-25	4.580	4.660	4.460	4.530	4.256	24,785,847
2022-08-24	4.860	4.910	4.560	4.570	4.293	40,351,231
2022-08-23	4.810	4.920	4.800	4.890	4.594	18,015,900
2022-08-22	4.830	4.900	4.790	4.870	4.575	25,850,902
2022-08-19	5.010	5.090	4.880	4.900	4.603	37,497,300
2022-08-18	5.030	5.090	4.940	5.030	4.725	36,487,412
2022-08-17	5.170	5.190	5.030	5.040	4.735	50,254,488
2022-08-16	5.120	5.220	5.060	5.190	4.876	53,206,382
2022-08-15	5.100	5.260	5.020	5.160	4.847	51,326,700
2022-08-12	5.100	5.200	5.050	5.080	4.772	56,921,045
2022-08-11	5.150	5.260	5.090	5.160	4.847	76,758,910
2022-08-10	5.160	5.380	5.100	5.190	4.876	104,330,392
2022-08-09	5.450	5.650	5.110	5.160	4.847	176,357,388
2022-08-08	4.700	5.230	4.600	5.230	4.913	144,596,057

← NewerPage 17 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.