Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.380	12.150	11.060	11.160	11.160	220,415,109
2026-01-20	12.670	13.080	11.890	11.890	11.890	228,230,797
2026-01-19	13.210	13.570	13.210	13.210	13.210	121,654,797
2026-01-16	14.680	14.680	14.680	14.680	14.680	5,418,700
2026-01-15	16.310	16.310	16.310	16.310	16.310	18,336,600
2026-01-14	17.300	18.130	16.800	18.120	18.120	307,378,464
2026-01-13	16.470	17.450	15.120	16.480	16.480	288,171,233
2026-01-12	15.600	17.100	15.600	16.800	16.800	288,597,105
2026-01-09	16.000	16.880	15.400	15.600	15.600	319,704,095
2026-01-08	14.250	15.850	14.220	15.850	15.850	312,634,982
2026-01-07	13.860	15.490	13.800	14.410	14.410	287,407,538
2026-01-06	13.500	14.800	13.100	14.460	14.460	320,984,965
2026-01-05	14.340	14.950	12.980	13.700	13.700	308,008,567
2025-12-31	12.610	14.340	12.250	14.340	14.340	381,397,355
2025-12-30	13.970	14.280	13.040	13.040	13.040	364,129,233
2025-12-29	14.470	14.490	14.060	14.490	14.490	185,686,395
2025-12-26	13.170	13.170	13.170	13.170	13.170	12,684,596
2025-12-25	11.970	11.970	11.700	11.970	11.970	78,246,843
2025-12-24	9.570	10.880	9.570	10.880	10.880	259,862,635
2025-12-23	9.880	9.890	9.510	9.890	9.890	336,538,780
2025-12-22	8.990	8.990	8.250	8.990	8.990	255,090,450
2025-12-19	7.700	8.170	7.610	8.170	8.170	250,705,159
2025-12-18	6.690	7.430	6.640	7.430	7.430	64,010,254
2025-12-17	6.920	7.060	6.640	6.750	6.750	59,801,802
2025-12-16	7.070	7.100	6.870	6.980	6.980	68,147,513
2025-12-15	6.820	7.450	6.770	7.140	7.140	107,904,672
2025-12-12	6.710	6.980	6.650	6.780	6.780	60,191,126
2025-12-11	6.600	6.750	6.600	6.740	6.740	36,580,098
2025-12-10	6.550	6.660	6.530	6.620	6.620	22,146,514
2025-12-09	6.660	6.760	6.580	6.590	6.590	33,521,821
2025-12-08	6.690	6.810	6.680	6.720	6.720	47,098,611
2025-12-05	6.490	6.670	6.440	6.660	6.660	36,090,198
2025-12-04	6.510	6.710	6.510	6.550	6.550	43,462,788
2025-12-03	6.650	6.740	6.460	6.610	6.610	80,814,302
2025-12-02	6.450	7.050	6.380	6.810	6.810	113,366,713
2025-12-01	6.510	6.660	6.400	6.410	6.410	33,687,700
2025-11-28	6.270	6.340	6.240	6.340	6.340	10,119,200
2025-11-27	6.270	6.320	6.240	6.270	6.270	9,753,100
2025-11-26	6.410	6.410	6.240	6.270	6.270	26,327,075
2025-11-25	6.430	6.510	6.340	6.440	6.440	13,640,750
2025-11-24	6.360	6.470	6.260	6.430	6.430	18,363,404
2025-11-21	6.490	6.590	6.270	6.270	6.270	24,131,242
2025-11-20	6.510	6.660	6.490	6.520	6.520	21,997,404
2025-11-19	6.630	6.640	6.460	6.500	6.500	22,154,060
2025-11-18	6.750	6.780	6.560	6.630	6.630	30,256,131
2025-11-17	6.750	6.920	6.730	6.790	6.790	31,993,300
2025-11-14	6.790	6.840	6.700	6.700	6.700	18,771,308
2025-11-13	6.860	6.900	6.790	6.820	6.820	22,828,727
2025-11-12	6.720	6.860	6.700	6.850	6.850	25,911,318
2025-11-11	6.750	6.870	6.710	6.790	6.790	28,886,062
2025-11-10	6.680	6.740	6.570	6.700	6.700	24,936,928
2025-11-07	6.710	6.790	6.630	6.650	6.650	24,471,428
2025-11-06	6.560	6.750	6.540	6.740	6.740	38,180,900
2025-11-05	6.500	6.590	6.490	6.560	6.560	12,621,000
2025-11-04	6.730	6.740	6.540	6.590	6.590	24,176,984
2025-11-03	6.750	6.800	6.630	6.740	6.740	36,874,218
2025-10-31	6.600	6.680	6.540	6.540	6.540	22,470,241
2025-10-30	6.550	6.670	6.480	6.580	6.580	26,284,482
2025-10-29	6.570	6.580	6.470	6.550	6.550	15,789,864
2025-10-28	6.500	6.620	6.450	6.600	6.600	18,686,275

← NewerPage 4 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.