Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.630	6.650	6.500	6.530	6.530	22,243,724
2025-10-24	6.560	6.670	6.530	6.610	6.610	21,755,900
2025-10-23	6.530	6.580	6.450	6.560	6.560	16,484,751
2025-10-22	6.410	6.560	6.370	6.530	6.530	15,594,117
2025-10-21	6.370	6.460	6.330	6.440	6.440	13,241,918
2025-10-20	6.510	6.530	6.310	6.370	6.370	17,437,600
2025-10-17	6.490	6.550	6.450	6.470	6.470	16,486,023
2025-10-16	6.660	6.730	6.470	6.490	6.490	20,387,260
2025-10-15	6.570	6.630	6.500	6.620	6.620	21,779,100
2025-10-14	6.520	6.710	6.500	6.570	6.570	33,990,284
2025-10-13	6.280	6.510	6.280	6.480	6.480	23,778,500
2025-10-10	6.280	6.610	6.260	6.560	6.560	46,591,412
2025-10-09	6.130	6.300	6.100	6.270	6.270	18,885,800
2025-09-30	6.200	6.220	6.120	6.130	6.130	15,360,400
2025-09-29	6.150	6.180	6.050	6.160	6.160	17,522,400
2025-09-26	6.200	6.270	6.150	6.170	6.170	14,350,528
2025-09-25	6.330	6.350	6.210	6.220	6.220	17,528,465
2025-09-24	6.210	6.370	6.150	6.340	6.340	18,328,886
2025-09-23	6.440	6.440	6.140	6.250	6.250	24,129,476
2025-09-22	6.330	6.410	6.230	6.390	6.390	18,426,610
2025-09-19	6.490	6.550	6.340	6.350	6.350	24,634,925
2025-09-18	6.550	6.740	6.460	6.520	6.520	44,574,332
2025-09-17	6.470	6.550	6.440	6.490	6.490	16,152,505
2025-09-16	6.400	6.510	6.380	6.490	6.490	17,375,850
2025-09-15	6.520	6.530	6.400	6.410	6.410	18,786,000
2025-09-12	6.450	6.560	6.430	6.530	6.530	25,777,521
2025-09-11	6.420	6.500	6.360	6.480	6.480	18,603,400
2025-09-10	6.460	6.470	6.400	6.440	6.440	13,267,868
2025-09-09	6.570	6.570	6.400	6.450	6.450	27,793,600
2025-09-08	6.430	6.560	6.390	6.550	6.550	24,699,066
2025-09-05	6.390	6.430	6.290	6.430	6.430	21,538,800
2025-09-04	6.470	6.510	6.300	6.390	6.390	25,715,582
2025-09-03	6.720	6.750	6.410	6.440	6.440	30,382,582
2025-09-02	6.740	6.760	6.510	6.720	6.720	38,429,598
2025-09-01	6.790	6.800	6.690	6.750	6.750	26,839,028
2025-08-29	6.900	6.900	6.740	6.790	6.790	33,718,100
2025-08-28	6.880	7.080	6.610	6.900	6.900	51,694,969
2025-08-27	7.070	7.170	6.800	6.830	6.830	51,596,900
2025-08-26	7.100	7.120	7.020	7.070	7.070	29,295,300
2025-08-25	7.120	7.170	7.020	7.100	7.100	34,711,206
2025-08-22	7.150	7.150	6.980	7.070	7.070	35,162,514
2025-08-21	7.260	7.270	7.070	7.120	7.120	37,139,000
2025-08-20	7.300	7.300	7.170	7.240	7.240	32,781,589
2025-08-19	7.400	7.430	7.210	7.320	7.320	46,387,896
2025-08-18	7.280	7.430	7.280	7.410	7.410	65,799,968
2025-08-15	7.180	7.390	7.150	7.230	7.230	45,944,965
2025-08-14	7.430	7.430	7.120	7.140	7.140	72,716,604
2025-08-13	7.350	7.600	7.310	7.450	7.450	77,516,942
2025-08-12	7.340	7.430	7.160	7.300	7.300	60,663,401
2025-08-11	7.260	7.360	7.220	7.290	7.290	59,822,768
2025-08-08	7.250	7.470	7.200	7.340	7.340	79,533,820
2025-08-07	7.220	7.410	7.150	7.210	7.210	62,248,550
2025-08-06	7.300	7.450	7.240	7.290	7.290	90,999,108
2025-08-05	7.230	7.550	7.130	7.300	7.300	129,729,136
2025-08-04	6.610	7.360	6.580	7.180	7.180	119,926,161
2025-08-01	6.690	6.860	6.640	6.700	6.700	60,337,858
2025-07-31	6.820	6.880	6.690	6.710	6.710	84,745,782
2025-07-30	7.000	7.190	6.770	6.800	6.800	170,018,218
2025-07-29	6.270	6.910	6.240	6.910	6.910	161,511,473
2025-07-28	6.250	6.320	6.220	6.280	6.280	20,881,104

← NewerPage 5 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.