Anhui Shenjian New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.800 | 3.850 | 3.680 | 3.740 | 3.423 | 16,848,350 |
| 2022-05-11 | 3.870 | 3.930 | 3.830 | 3.840 | 3.515 | 4,922,600 |
| 2022-05-10 | 3.790 | 3.880 | 3.760 | 3.850 | 3.524 | 4,130,000 |
| 2022-05-09 | 3.750 | 3.850 | 3.740 | 3.820 | 3.497 | 3,734,800 |
| 2022-05-06 | 3.710 | 3.800 | 3.700 | 3.760 | 3.442 | 4,305,700 |
| 2022-05-05 | 3.730 | 3.840 | 3.700 | 3.810 | 3.487 | 5,610,500 |
| 2022-04-29 | 3.600 | 3.790 | 3.560 | 3.750 | 3.433 | 9,547,800 |
| 2022-04-28 | 3.670 | 3.680 | 3.500 | 3.540 | 3.240 | 8,686,700 |
| 2022-04-27 | 3.570 | 3.740 | 3.440 | 3.720 | 3.405 | 11,929,500 |
| 2022-04-26 | 3.730 | 3.760 | 3.620 | 3.640 | 3.332 | 5,634,900 |
| 2022-04-25 | 3.990 | 3.990 | 3.690 | 3.700 | 3.387 | 9,187,350 |
| 2022-04-22 | 4.090 | 4.100 | 3.990 | 4.030 | 3.689 | 4,269,700 |
| 2022-04-21 | 4.210 | 4.240 | 4.080 | 4.090 | 3.744 | 5,563,900 |
| 2022-04-20 | 4.280 | 4.330 | 4.210 | 4.230 | 3.872 | 3,138,200 |
| 2022-04-19 | 4.180 | 4.290 | 4.180 | 4.290 | 3.927 | 3,516,500 |
| 2022-04-18 | 4.150 | 4.210 | 4.110 | 4.200 | 3.844 | 3,007,400 |
| 2022-04-15 | 4.250 | 4.280 | 4.180 | 4.190 | 3.835 | 3,691,600 |
| 2022-04-14 | 4.230 | 4.290 | 4.230 | 4.270 | 3.909 | 2,931,600 |
| 2022-04-13 | 4.290 | 4.330 | 4.200 | 4.240 | 3.881 | 3,761,400 |
| 2022-04-12 | 4.270 | 4.310 | 4.150 | 4.310 | 3.945 | 6,057,000 |
| 2022-04-11 | 4.390 | 4.420 | 4.240 | 4.270 | 3.909 | 5,173,613 |
| 2022-04-08 | 4.450 | 4.460 | 4.330 | 4.400 | 4.028 | 4,435,500 |
| 2022-04-07 | 4.580 | 4.580 | 4.430 | 4.430 | 4.055 | 5,044,400 |
| 2022-04-06 | 4.520 | 4.590 | 4.500 | 4.580 | 4.192 | 4,491,000 |
| 2022-04-01 | 4.500 | 4.540 | 4.480 | 4.530 | 4.147 | 3,805,900 |
| 2022-03-31 | 4.520 | 4.570 | 4.480 | 4.510 | 4.128 | 4,478,400 |
| 2022-03-30 | 4.470 | 4.520 | 4.440 | 4.520 | 4.137 | 3,801,100 |
| 2022-03-29 | 4.500 | 4.510 | 4.410 | 4.430 | 4.055 | 3,260,600 |
| 2022-03-28 | 4.520 | 4.550 | 4.410 | 4.480 | 4.101 | 4,961,600 |
| 2022-03-25 | 4.540 | 4.590 | 4.520 | 4.540 | 4.156 | 3,930,200 |
| 2022-03-24 | 4.570 | 4.580 | 4.490 | 4.520 | 4.137 | 4,331,004 |
| 2022-03-23 | 4.610 | 4.650 | 4.560 | 4.610 | 4.220 | 5,046,200 |
| 2022-03-22 | 4.590 | 4.660 | 4.560 | 4.620 | 4.229 | 5,315,700 |
| 2022-03-21 | 4.560 | 4.610 | 4.530 | 4.570 | 4.183 | 4,429,100 |
| 2022-03-18 | 4.480 | 4.550 | 4.450 | 4.540 | 4.156 | 4,447,373 |
| 2022-03-17 | 4.500 | 4.580 | 4.470 | 4.480 | 4.101 | 5,004,200 |
| 2022-03-16 | 4.400 | 4.520 | 4.290 | 4.490 | 4.110 | 7,081,702 |
| 2022-03-15 | 4.590 | 4.600 | 4.350 | 4.350 | 3.982 | 7,669,300 |
| 2022-03-14 | 4.750 | 4.750 | 4.620 | 4.630 | 4.238 | 4,334,500 |
| 2022-03-11 | 4.700 | 4.770 | 4.600 | 4.760 | 4.357 | 5,425,300 |
| 2022-03-10 | 4.790 | 4.830 | 4.690 | 4.730 | 4.330 | 5,535,517 |
| 2022-03-09 | 4.850 | 4.880 | 4.490 | 4.700 | 4.302 | 8,683,991 |
| 2022-03-08 | 4.990 | 5.010 | 4.800 | 4.860 | 4.449 | 7,885,000 |
| 2022-03-07 | 5.060 | 5.060 | 4.970 | 5.000 | 4.577 | 5,279,200 |
| 2022-03-04 | 5.130 | 5.140 | 5.030 | 5.050 | 4.622 | 5,650,700 |
| 2022-03-03 | 5.150 | 5.160 | 5.120 | 5.140 | 4.705 | 4,756,500 |
| 2022-03-02 | 5.070 | 5.170 | 5.050 | 5.130 | 4.696 | 4,718,700 |
| 2022-03-01 | 5.070 | 5.110 | 5.050 | 5.090 | 4.659 | 3,384,795 |
| 2022-02-28 | 5.100 | 5.120 | 5.010 | 5.060 | 4.632 | 5,488,100 |
| 2022-02-25 | 5.200 | 5.210 | 5.080 | 5.110 | 4.677 | 5,759,400 |
| 2022-02-24 | 5.190 | 5.240 | 5.050 | 5.110 | 4.677 | 10,691,500 |
| 2022-02-23 | 5.160 | 5.240 | 5.100 | 5.220 | 4.778 | 6,566,700 |
| 2022-02-22 | 5.190 | 5.210 | 5.100 | 5.140 | 4.705 | 5,711,391 |
| 2022-02-21 | 5.150 | 5.210 | 5.140 | 5.210 | 4.769 | 5,483,648 |
| 2022-02-18 | 5.140 | 5.170 | 5.100 | 5.170 | 4.732 | 5,347,000 |
| 2022-02-17 | 5.160 | 5.200 | 5.140 | 5.150 | 4.714 | 4,019,091 |
| 2022-02-16 | 5.160 | 5.190 | 5.150 | 5.190 | 4.751 | 4,226,800 |
| 2022-02-15 | 5.180 | 5.210 | 5.120 | 5.160 | 4.723 | 4,632,900 |
| 2022-02-14 | 5.130 | 5.240 | 5.110 | 5.180 | 4.741 | 5,734,391 |
| 2022-02-11 | 5.250 | 5.270 | 5.140 | 5.160 | 4.723 | 7,795,602 |
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.