Anhui Shenjian New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.880 | 4.940 | 4.650 | 4.750 | 4.462 | 78,399,421 |
| 2022-08-04 | 4.990 | 5.030 | 4.760 | 4.890 | 4.594 | 134,722,123 |
| 2022-08-03 | 4.790 | 5.390 | 4.650 | 5.150 | 4.838 | 205,188,387 |
| 2022-08-02 | 5.010 | 5.400 | 4.840 | 4.900 | 4.603 | 100,347,407 |
| 2022-08-01 | 4.800 | 5.210 | 4.800 | 5.010 | 4.707 | 73,526,687 |
| 2022-07-29 | 4.880 | 4.980 | 4.740 | 4.740 | 4.453 | 45,054,201 |
| 2022-07-28 | 4.800 | 4.940 | 4.760 | 4.890 | 4.594 | 51,222,522 |
| 2022-07-27 | 4.800 | 4.990 | 4.740 | 4.850 | 4.556 | 53,981,908 |
| 2022-07-26 | 4.700 | 5.130 | 4.700 | 4.920 | 4.622 | 72,752,144 |
| 2022-07-25 | 4.640 | 4.950 | 4.600 | 4.750 | 4.462 | 78,497,851 |
| 2022-07-22 | 4.870 | 4.870 | 4.630 | 4.650 | 4.368 | 126,667,453 |
| 2022-07-21 | 4.900 | 5.470 | 4.780 | 5.140 | 4.829 | 184,626,468 |
| 2022-07-20 | 4.510 | 4.970 | 4.460 | 4.970 | 4.669 | 92,255,093 |
| 2022-07-19 | 4.440 | 4.530 | 4.380 | 4.520 | 4.246 | 25,030,200 |
| 2022-07-18 | 4.320 | 4.480 | 4.310 | 4.470 | 4.199 | 28,984,300 |
| 2022-07-15 | 4.370 | 4.470 | 4.290 | 4.350 | 4.087 | 27,495,700 |
| 2022-07-14 | 4.470 | 4.490 | 4.350 | 4.440 | 4.171 | 49,779,777 |
| 2022-07-13 | 4.270 | 4.740 | 4.230 | 4.570 | 4.293 | 89,821,836 |
| 2022-07-12 | 4.210 | 4.450 | 4.180 | 4.310 | 4.049 | 37,223,804 |
| 2022-07-11 | 4.200 | 4.270 | 4.170 | 4.250 | 3.993 | 18,097,200 |
| 2022-07-08 | 4.270 | 4.310 | 4.200 | 4.210 | 3.955 | 26,558,604 |
| 2022-07-07 | 4.250 | 4.380 | 4.160 | 4.320 | 4.058 | 39,637,998 |
| 2022-07-06 | 4.220 | 4.280 | 4.150 | 4.270 | 4.011 | 39,452,009 |
| 2022-07-05 | 4.490 | 4.550 | 4.180 | 4.270 | 4.011 | 69,611,261 |
| 2022-07-04 | 4.700 | 4.890 | 4.410 | 4.500 | 4.227 | 90,945,634 |
| 2022-07-01 | 5.090 | 5.090 | 4.640 | 4.650 | 4.368 | 126,292,323 |
| 2022-06-30 | 5.150 | 5.150 | 5.150 | 5.150 | 4.838 | 17,047,561 |
| 2022-06-29 | 4.230 | 4.680 | 4.180 | 4.680 | 4.397 | 83,953,819 |
| 2022-06-28 | 4.030 | 4.270 | 4.030 | 4.250 | 3.993 | 27,934,157 |
| 2022-06-27 | 4.000 | 4.120 | 3.960 | 4.040 | 3.795 | 22,034,530 |
| 2022-06-24 | 3.920 | 3.980 | 3.890 | 3.960 | 3.720 | 14,985,478 |
| 2022-06-23 | 3.820 | 3.910 | 3.810 | 3.900 | 3.664 | 12,762,600 |
| 2022-06-22 | 3.900 | 3.900 | 3.810 | 3.810 | 3.579 | 10,996,100 |
| 2022-06-21 | 3.900 | 3.960 | 3.850 | 3.890 | 3.654 | 16,739,400 |
| 2022-06-20 | 3.840 | 4.050 | 3.820 | 3.920 | 3.683 | 25,257,791 |
| 2022-06-17 | 3.820 | 3.830 | 3.740 | 3.820 | 3.589 | 8,811,894 |
| 2022-06-16 | 3.800 | 3.850 | 3.780 | 3.800 | 3.570 | 9,120,300 |
| 2022-06-15 | 3.850 | 3.880 | 3.800 | 3.820 | 3.589 | 14,509,796 |
| 2022-06-14 | 3.800 | 3.820 | 3.700 | 3.810 | 3.579 | 13,793,400 |
| 2022-06-13 | 3.830 | 3.860 | 3.780 | 3.830 | 3.598 | 11,864,800 |
| 2022-06-10 | 3.780 | 3.840 | 3.750 | 3.830 | 3.598 | 11,422,400 |
| 2022-06-09 | 3.880 | 3.880 | 3.760 | 3.800 | 3.570 | 9,466,298 |
| 2022-06-08 | 3.850 | 3.940 | 3.800 | 3.890 | 3.654 | 11,574,900 |
| 2022-06-07 | 3.890 | 3.920 | 3.820 | 3.850 | 3.617 | 9,581,000 |
| 2022-06-06 | 3.870 | 3.930 | 3.860 | 3.880 | 3.645 | 14,145,494 |
| 2022-06-02 | 3.880 | 3.880 | 3.810 | 3.860 | 3.626 | 12,917,313 |
| 2022-06-01 | 3.810 | 3.910 | 3.780 | 3.880 | 3.645 | 9,569,113 |
| 2022-05-31 | 3.800 | 3.840 | 3.770 | 3.810 | 3.579 | 7,404,280 |
| 2022-05-30 | 3.850 | 3.900 | 3.840 | 3.900 | 3.570 | 7,108,500 |
| 2022-05-27 | 3.910 | 3.910 | 3.810 | 3.860 | 3.533 | 6,928,857 |
| 2022-05-26 | 3.850 | 3.870 | 3.750 | 3.870 | 3.542 | 7,349,192 |
| 2022-05-25 | 3.730 | 3.820 | 3.730 | 3.810 | 3.487 | 6,278,392 |
| 2022-05-24 | 3.980 | 3.980 | 3.730 | 3.730 | 3.414 | 9,968,808 |
| 2022-05-23 | 3.830 | 3.940 | 3.820 | 3.940 | 3.606 | 6,695,589 |
| 2022-05-20 | 3.840 | 3.880 | 3.820 | 3.860 | 3.533 | 9,728,380 |
| 2022-05-19 | 3.760 | 3.820 | 3.730 | 3.810 | 3.487 | 6,586,169 |
| 2022-05-18 | 3.760 | 3.840 | 3.700 | 3.800 | 3.478 | 8,952,618 |
| 2022-05-17 | 3.790 | 3.800 | 3.680 | 3.730 | 3.414 | 10,773,131 |
| 2022-05-16 | 3.810 | 3.880 | 3.760 | 3.780 | 3.460 | 8,368,499 |
| 2022-05-13 | 3.780 | 3.810 | 3.720 | 3.770 | 3.451 | 8,018,321 |
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.