Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.770	23.390	21.200	21.460	21.460	321,971,719
2026-04-23	23.650	23.800	22.050	22.990	22.990	315,584,594
2026-04-22	22.460	23.950	21.970	23.650	23.650	347,895,094
2026-04-21	21.470	22.690	21.350	22.690	22.690	357,333,500
2026-04-20	18.850	20.630	18.750	20.630	20.630	325,136,188
2026-04-17	18.800	19.700	18.340	18.750	18.750	346,403,531
2026-04-16	18.500	20.390	17.550	19.260	19.260	471,952,375
2026-04-15	16.850	18.540	16.600	18.540	18.540	308,768,594
2026-04-14	16.550	17.090	16.360	16.850	16.850	275,567,625
2026-04-13	16.480	17.380	16.180	16.700	16.700	286,737,688
2026-04-10	16.410	17.640	16.170	16.490	16.490	301,581,500
2026-04-09	16.780	17.100	16.290	16.410	16.410	292,936,094
2026-04-08	15.410	16.780	15.410	16.780	16.780	152,353,594
2026-04-07	15.850	16.470	14.800	15.250	15.250	243,718,891
2026-04-03	17.120	17.260	15.660	15.740	15.740	306,654,781
2026-04-02	17.100	18.300	16.400	17.290	17.290	343,380,594
2026-04-01	17.000	18.000	16.000	17.000	17.000	409,750,406
2026-03-31	16.150	16.500	15.830	16.500	16.500	191,788,000
2026-03-30	13.370	15.000	13.210	15.000	15.000	230,003,109
2026-03-27	12.020	13.640	12.010	13.640	13.640	268,141,094
2026-03-26	11.510	12.400	11.190	12.400	12.400	158,137,203
2026-03-25	11.120	11.390	11.120	11.270	11.270	51,092,738
2026-03-24	11.120	11.190	10.730	11.100	11.100	56,937,879
2026-03-23	10.860	11.470	10.760	10.900	10.900	68,678,281
2026-03-20	12.010	12.080	11.230	11.230	11.230	65,583,086
2026-03-19	12.070	12.190	11.820	11.900	11.900	60,424,121
2026-03-18	12.000	12.530	11.640	12.370	12.370	85,559,641
2026-03-17	12.750	12.840	12.000	12.000	12.000	90,786,383
2026-03-16	12.510	13.050	12.510	12.750	12.750	71,511,422
2026-03-13	13.250	13.470	12.440	12.650	12.650	119,789,602
2026-03-12	13.340	13.940	13.090	13.570	13.570	161,379,391
2026-03-11	12.850	13.880	12.620	13.470	13.470	179,603,703
2026-03-10	12.640	13.080	12.610	12.850	12.850	78,418,273
2026-03-09	12.370	12.780	12.230	12.520	12.520	68,637,852
2026-03-06	12.590	13.140	12.510	12.730	12.730	84,788,414
2026-03-05	12.690	13.060	12.350	12.890	12.890	97,221,281
2026-03-04	12.150	12.590	11.720	12.410	12.410	79,334,117
2026-03-03	13.810	13.840	12.370	12.370	12.370	148,163,906
2026-03-02	13.870	14.430	13.610	13.740	13.740	161,119,297
2026-02-27	14.130	14.630	14.060	14.090	14.090	153,511,109
2026-02-26	14.010	14.630	13.900	14.280	14.280	202,874,000
2026-02-25	13.440	14.770	13.310	14.440	14.440	263,664,188
2026-02-24	13.190	13.600	13.190	13.430	13.430	148,849,906
2026-02-13	13.400	13.890	12.900	12.920	12.920	153,770,094
2026-02-12	13.700	14.110	13.020	13.250	13.250	202,354,500
2026-02-11	14.300	15.300	14.000	14.020	14.020	229,430,094
2026-02-10	14.910	15.450	13.450	14.780	14.780	283,521,875
2026-02-09	15.520	16.090	14.800	14.940	14.940	296,464,812
2026-02-06	14.100	15.240	13.570	15.240	15.240	307,029,781
2026-02-05	12.370	13.850	12.130	13.850	13.850	210,142,703
2026-02-04	13.060	13.360	12.540	12.590	12.590	239,019,016
2026-02-03	11.880	12.820	11.650	12.820	12.820	207,587,203
2026-02-02	11.800	12.350	11.620	11.650	11.650	121,177,508
2026-01-30	12.150	12.750	11.750	11.900	11.900	199,576,891
2026-01-29	11.860	12.980	11.850	12.380	12.380	237,477,500
2026-01-28	11.690	12.220	11.150	11.850	11.850	162,460,297
2026-01-27	11.200	11.700	11.160	11.580	11.580	118,443,797
2026-01-26	12.270	12.270	11.210	11.210	11.210	168,220,891
2026-01-23	11.730	12.780	11.580	12.460	12.460	209,274,000
2026-01-22	11.170	11.790	11.060	11.650	11.650	187,365,594

← NewerPage 3 of 21 · 1,219 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.