Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.180	9.640	9.100	9.550	9.550	67,290,484
2026-07-22	9.220	9.520	9.020	9.180	9.180	72,548,430
2026-07-21	8.960	9.400	8.070	9.400	9.400	99,741,055
2026-07-20	9.650	9.730	8.720	8.950	8.950	82,383,789
2026-07-17	10.360	10.360	9.350	9.560	9.560	81,191,625
2026-07-16	10.510	10.730	10.250	10.300	10.300	63,113,320
2026-07-15	10.770	11.000	10.440	10.620	10.620	97,005,578
2026-07-14	11.000	11.070	10.310	10.810	10.810	135,233,250
2026-07-13	12.860	12.860	11.460	11.460	11.460	118,070,227
2026-07-10	11.690	12.730	11.440	12.730	12.730	88,148,906
2026-07-09	11.390	11.600	10.960	11.570	11.570	76,795,523
2026-07-08	11.970	12.060	11.330	11.340	11.340	94,989,922
2026-07-07	12.380	12.880	11.910	11.960	11.960	131,046,086
2026-07-06	14.490	14.980	12.790	12.790	12.790	141,740,281
2026-07-03	14.600	15.490	14.200	14.210	14.210	136,288,812
2026-07-02	14.700	15.530	14.470	14.740	14.740	142,565,562
2026-07-01	14.900	15.350	14.630	14.930	14.930	144,740,703
2026-06-30	14.380	15.330	14.320	15.050	15.050	186,127,219
2026-06-29	14.060	14.500	13.430	14.490	14.490	169,550,984
2026-06-26	13.700	14.190	13.080	13.750	13.750	149,355,484
2026-06-25	13.890	14.350	13.560	13.780	13.780	86,358,805
2026-06-24	14.050	14.140	13.310	14.030	14.030	93,075,602
2026-06-23	14.500	14.740	13.970	14.020	14.020	101,726,102
2026-06-22	15.000	15.130	14.260	14.750	14.750	143,832,156
2026-06-18	15.340	15.850	14.750	15.160	15.160	144,785,906
2026-06-17	16.000	16.550	15.510	15.620	15.620	179,449,109
2026-06-16	16.180	16.690	15.460	16.070	16.070	202,389,906
2026-06-15	15.720	16.210	15.050	15.930	15.930	175,853,406
2026-06-12	16.820	17.550	15.720	15.740	15.740	228,168,188
2026-06-11	18.010	18.590	17.190	17.470	17.470	296,310,219
2026-06-10	17.750	19.530	17.270	19.100	19.100	351,814,219
2026-06-09	18.420	18.950	17.330	17.750	17.750	286,582,188
2026-06-08	17.510	18.490	17.510	18.490	18.490	264,066,344
2026-06-05	15.450	16.810	15.150	16.810	16.810	148,537,109
2026-06-04	15.150	15.480	15.060	15.280	15.280	64,316,059
2026-06-03	15.080	15.840	15.030	15.330	15.330	90,853,117
2026-06-02	15.120	15.280	14.470	15.070	15.070	75,433,352
2026-06-01	15.240	15.500	15.070	15.120	15.120	62,935,199
2026-05-29	16.330	16.360	15.110	15.230	15.230	99,336,008
2026-05-28	15.860	16.340	15.790	16.250	16.250	96,030,914
2026-05-27	16.980	17.050	15.650	15.830	15.830	130,446,398
2026-05-26	17.530	17.550	16.600	16.920	16.920	109,071,102
2026-05-25	17.710	18.200	17.050	17.850	17.850	141,534,000
2026-05-22	17.090	17.700	16.690	17.360	17.360	95,820,047
2026-05-21	17.800	18.280	16.910	17.300	17.300	113,601,906
2026-05-20	18.010	18.100	17.530	17.620	17.620	109,635,398
2026-05-19	18.740	19.000	17.700	18.290	18.290	167,125,500
2026-05-18	18.400	19.500	18.060	18.910	18.910	161,328,891
2026-05-15	18.350	19.580	17.880	18.910	18.910	176,592,609
2026-05-14	20.680	20.680	18.690	18.720	18.720	207,894,000
2026-05-13	20.010	21.200	19.800	20.670	20.670	193,872,984
2026-05-12	22.030	22.030	20.070	20.250	20.250	234,228,094
2026-05-11	21.650	22.640	21.040	22.250	22.250	275,825,875
2026-05-08	21.500	23.550	21.140	21.900	21.900	336,762,875
2026-05-07	21.210	21.700	20.980	21.600	21.600	245,172,703
2026-05-06	20.700	21.690	20.700	21.210	21.210	233,637,594
2026-04-30	20.410	20.820	19.910	20.550	20.550	225,712,094
2026-04-29	19.860	20.820	19.620	20.050	20.050	242,571,812
2026-04-28	20.660	21.910	19.900	20.020	20.020	306,512,500
2026-04-27	20.390	21.980	20.390	21.660	21.660	254,569,703

← NewerPage 2 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.