Anhui Shenjian New Materials Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	5.130	5.150	5.010	5.110	4.677	12,887,643
2021-11-09	4.970	5.090	4.970	5.080	4.650	11,826,673
2021-11-08	4.970	5.090	4.930	4.970	4.549	11,762,500
2021-11-05	5.050	5.080	4.910	4.920	4.503	11,475,200
2021-11-04	5.010	5.090	4.970	5.050	4.622	10,499,600
2021-11-03	4.990	5.040	4.950	5.010	4.586	8,050,500
2021-11-02	5.190	5.230	4.950	5.010	4.586	16,157,807
2021-11-01	5.100	5.200	5.080	5.180	4.741	9,611,700
2021-10-29	5.050	5.170	4.970	5.120	4.687	12,008,703
2021-10-28	5.150	5.170	5.020	5.040	4.613	13,264,300
2021-10-27	5.250	5.260	5.150	5.170	4.732	10,895,200
2021-10-26	5.420	5.430	5.300	5.330	4.879	11,252,500
2021-10-25	5.300	5.540	5.250	5.500	5.034	12,655,800
2021-10-22	5.400	5.460	5.260	5.310	4.860	11,480,300
2021-10-21	5.540	5.620	5.420	5.450	4.989	11,504,700
2021-10-20	5.550	5.700	5.510	5.530	5.062	14,562,200
2021-10-19	5.440	5.620	5.390	5.590	5.117	21,686,300
2021-10-18	5.050	5.520	5.040	5.480	5.016	24,238,670
2021-10-15	5.180	5.190	5.020	5.030	4.604	13,224,004
2021-10-14	5.300	5.300	5.100	5.160	4.723	19,280,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.