Anhui Shenjian New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.260 | 5.290 | 5.200 | 5.260 | 4.815 | 6,279,400 |
| 2022-02-09 | 5.200 | 5.260 | 5.160 | 5.250 | 4.806 | 6,958,161 |
| 2022-02-08 | 5.190 | 5.220 | 5.130 | 5.200 | 4.760 | 5,189,500 |
| 2022-02-07 | 5.100 | 5.220 | 5.080 | 5.170 | 4.732 | 6,580,200 |
| 2022-01-28 | 4.980 | 5.100 | 4.910 | 5.050 | 4.622 | 6,540,139 |
| 2022-01-27 | 5.040 | 5.080 | 4.950 | 4.950 | 4.531 | 6,170,258 |
| 2022-01-26 | 5.000 | 5.080 | 4.970 | 5.040 | 4.613 | 5,918,464 |
| 2022-01-25 | 5.150 | 5.220 | 4.990 | 4.990 | 4.568 | 11,366,571 |
| 2022-01-24 | 5.190 | 5.200 | 5.100 | 5.150 | 4.714 | 6,024,439 |
| 2022-01-21 | 5.240 | 5.320 | 5.160 | 5.180 | 4.741 | 9,132,982 |
| 2022-01-20 | 5.570 | 5.570 | 5.250 | 5.260 | 4.815 | 18,011,800 |
| 2022-01-19 | 5.560 | 5.630 | 5.510 | 5.570 | 5.098 | 9,175,804 |
| 2022-01-18 | 5.700 | 5.740 | 5.540 | 5.560 | 5.089 | 13,504,891 |
| 2022-01-17 | 5.500 | 5.720 | 5.480 | 5.700 | 5.217 | 16,808,091 |
| 2022-01-14 | 5.570 | 5.640 | 5.500 | 5.520 | 5.053 | 11,109,126 |
| 2022-01-13 | 5.650 | 5.720 | 5.590 | 5.620 | 5.144 | 12,543,324 |
| 2022-01-12 | 5.600 | 5.720 | 5.560 | 5.670 | 5.190 | 16,476,400 |
| 2022-01-11 | 5.570 | 5.730 | 5.520 | 5.560 | 5.089 | 13,775,149 |
| 2022-01-10 | 5.550 | 5.660 | 5.540 | 5.580 | 5.108 | 13,643,800 |
| 2022-01-07 | 5.640 | 5.700 | 5.510 | 5.520 | 5.053 | 14,456,589 |
| 2022-01-06 | 5.510 | 5.710 | 5.490 | 5.650 | 5.172 | 17,888,966 |
| 2022-01-05 | 5.630 | 5.650 | 5.450 | 5.550 | 5.080 | 16,288,951 |
| 2022-01-04 | 5.500 | 5.640 | 5.480 | 5.620 | 5.144 | 15,230,070 |
| 2021-12-31 | 5.630 | 5.630 | 5.490 | 5.490 | 5.025 | 13,200,906 |
| 2021-12-30 | 5.500 | 5.590 | 5.460 | 5.550 | 5.080 | 16,588,495 |
| 2021-12-29 | 5.280 | 5.550 | 5.280 | 5.450 | 4.989 | 20,374,985 |
| 2021-12-28 | 5.270 | 5.330 | 5.270 | 5.320 | 4.870 | 7,276,791 |
| 2021-12-27 | 5.270 | 5.340 | 5.200 | 5.290 | 4.842 | 10,770,600 |
| 2021-12-24 | 5.400 | 5.420 | 5.250 | 5.270 | 4.824 | 12,650,400 |
| 2021-12-23 | 5.390 | 5.410 | 5.370 | 5.400 | 4.943 | 11,863,300 |
| 2021-12-22 | 5.330 | 5.480 | 5.330 | 5.460 | 4.998 | 18,058,088 |
| 2021-12-21 | 5.220 | 5.360 | 5.210 | 5.360 | 4.906 | 12,622,388 |
| 2021-12-20 | 5.260 | 5.310 | 5.210 | 5.220 | 4.778 | 11,408,100 |
| 2021-12-17 | 5.410 | 5.440 | 5.280 | 5.290 | 4.842 | 16,211,088 |
| 2021-12-16 | 5.400 | 5.450 | 5.370 | 5.410 | 4.952 | 11,236,253 |
| 2021-12-15 | 5.360 | 5.480 | 5.330 | 5.400 | 4.943 | 16,066,832 |
| 2021-12-14 | 5.360 | 5.400 | 5.300 | 5.360 | 4.906 | 12,781,140 |
| 2021-12-13 | 5.450 | 5.450 | 5.350 | 5.360 | 4.906 | 15,531,492 |
| 2021-12-10 | 5.600 | 5.600 | 5.390 | 5.430 | 4.970 | 19,678,400 |
| 2021-12-09 | 5.630 | 5.630 | 5.450 | 5.550 | 5.080 | 24,567,300 |
| 2021-12-08 | 5.580 | 5.910 | 5.550 | 5.740 | 5.254 | 20,903,100 |
| 2021-12-07 | 5.790 | 5.800 | 5.580 | 5.630 | 5.153 | 17,953,600 |
| 2021-12-06 | 5.830 | 5.920 | 5.710 | 5.760 | 5.272 | 23,895,600 |
| 2021-12-03 | 5.760 | 5.960 | 5.640 | 5.830 | 5.336 | 33,952,512 |
| 2021-12-02 | 5.770 | 5.890 | 5.680 | 5.690 | 5.208 | 34,956,610 |
| 2021-12-01 | 5.760 | 5.780 | 5.490 | 5.760 | 5.272 | 54,904,047 |
| 2021-11-30 | 5.130 | 5.620 | 5.110 | 5.620 | 5.144 | 34,063,467 |
| 2021-11-29 | 5.160 | 5.170 | 5.070 | 5.110 | 4.677 | 10,939,538 |
| 2021-11-26 | 5.180 | 5.220 | 5.130 | 5.200 | 4.760 | 10,486,200 |
| 2021-11-25 | 5.210 | 5.260 | 5.170 | 5.200 | 4.760 | 7,567,734 |
| 2021-11-24 | 5.300 | 5.300 | 5.190 | 5.210 | 4.769 | 10,375,699 |
| 2021-11-23 | 5.310 | 5.340 | 5.250 | 5.280 | 4.833 | 9,491,000 |
| 2021-11-22 | 5.360 | 5.420 | 5.300 | 5.320 | 4.870 | 10,395,000 |
| 2021-11-19 | 5.300 | 5.380 | 5.240 | 5.330 | 4.879 | 9,707,600 |
| 2021-11-18 | 5.300 | 5.350 | 5.270 | 5.290 | 4.842 | 8,854,700 |
| 2021-11-17 | 5.200 | 5.300 | 5.180 | 5.290 | 4.842 | 8,191,683 |
| 2021-11-16 | 5.250 | 5.300 | 5.170 | 5.190 | 4.751 | 9,141,700 |
| 2021-11-15 | 5.160 | 5.260 | 5.130 | 5.250 | 4.806 | 10,964,695 |
| 2021-11-12 | 5.150 | 5.180 | 5.090 | 5.150 | 4.714 | 7,907,604 |
| 2021-11-11 | 5.110 | 5.150 | 5.060 | 5.130 | 4.696 | 9,128,047 |
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.