Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.310	6.330	6.220	6.260	6.260	19,058,997
2025-07-24	6.240	6.340	6.230	6.300	6.300	23,045,757
2025-07-23	6.400	6.420	6.250	6.250	6.250	37,164,900
2025-07-22	6.430	6.460	6.360	6.430	6.430	26,720,653
2025-07-21	6.360	6.420	6.300	6.400	6.400	35,755,650
2025-07-18	6.390	6.480	6.340	6.390	6.340	27,498,500
2025-07-17	6.310	6.360	6.260	6.330	6.281	18,516,700
2025-07-16	6.340	6.390	6.250	6.270	6.221	21,089,000
2025-07-15	6.380	6.450	6.310	6.340	6.290	27,312,406
2025-07-14	6.260	6.480	6.230	6.440	6.390	42,781,420
2025-07-11	6.360	6.370	6.250	6.300	6.251	25,661,600
2025-07-10	6.290	6.480	6.200	6.350	6.300	49,202,000
2025-07-09	6.160	6.500	6.140	6.270	6.221	62,513,900
2025-07-08	6.120	6.170	6.080	6.160	6.112	17,568,800
2025-07-07	6.190	6.190	6.090	6.110	6.062	17,758,940
2025-07-04	6.220	6.310	6.120	6.190	6.142	32,500,840
2025-07-03	6.150	6.240	6.130	6.190	6.142	18,444,300
2025-07-02	6.200	6.260	6.150	6.180	6.132	21,573,900
2025-07-01	6.260	6.330	6.150	6.220	6.171	25,459,500
2025-06-30	6.190	6.280	6.190	6.270	6.221	22,404,500
2025-06-27	6.190	6.240	6.150	6.190	6.142	25,730,540
2025-06-26	6.110	6.360	6.090	6.230	6.181	50,800,000
2025-06-25	6.060	6.150	6.030	6.120	6.072	28,070,100
2025-06-24	5.990	6.120	5.950	6.060	6.013	24,375,200
2025-06-23	5.750	6.070	5.720	6.020	5.973	31,955,954
2025-06-20	6.020	6.200	5.910	5.920	5.874	44,297,800
2025-06-19	5.920	5.920	5.710	5.730	5.685	22,625,100
2025-06-18	6.000	6.030	5.850	5.910	5.864	24,773,300
2025-06-17	6.090	6.120	6.010	6.040	5.993	18,648,100
2025-06-16	6.080	6.140	6.070	6.130	6.082	18,414,900
2025-06-13	6.050	6.130	6.030	6.060	6.013	22,766,246
2025-06-12	6.070	6.070	5.990	6.050	6.003	20,133,304
2025-06-11	6.080	6.180	6.060	6.070	6.023	18,341,904
2025-06-10	6.190	6.220	6.020	6.080	6.032	27,353,600
2025-06-09	6.150	6.230	6.150	6.190	6.142	21,684,300
2025-06-06	6.190	6.220	6.060	6.180	6.132	28,812,288
2025-06-05	6.280	6.300	6.170	6.210	6.161	32,389,180
2025-06-04	6.280	6.420	6.270	6.320	6.271	27,192,902
2025-06-03	6.290	6.400	6.280	6.350	6.300	29,003,202
2025-05-30	6.420	6.440	6.220	6.230	6.181	28,163,580
2025-05-29	6.340	6.480	6.320	6.400	6.350	35,327,680
2025-05-28	6.260	6.560	6.160	6.400	6.350	51,817,200
2025-05-27	6.230	6.350	6.150	6.300	6.251	31,426,200
2025-05-26	6.220	6.300	6.130	6.270	6.221	28,924,700
2025-05-23	6.270	6.340	6.190	6.200	6.152	32,084,608
2025-05-22	6.390	6.450	6.210	6.230	6.181	44,649,708
2025-05-21	6.650	6.660	6.370	6.380	6.330	60,786,402
2025-05-20	6.680	6.790	6.560	6.590	6.538	66,253,155
2025-05-19	6.640	6.770	6.390	6.660	6.608	83,036,502
2025-05-16	6.300	6.730	6.230	6.500	6.449	115,605,302
2025-05-15	6.230	6.810	6.150	6.530	6.479	156,295,500
2025-05-14	6.200	6.320	6.150	6.190	6.142	38,607,047
2025-05-13	6.450	6.450	6.220	6.250	6.201	58,591,003
2025-05-12	6.120	6.490	6.080	6.460	6.410	84,911,600
2025-05-09	6.340	6.340	6.060	6.090	6.042	54,616,500
2025-05-08	6.150	6.330	6.110	6.320	6.271	72,905,500
2025-05-07	6.020	6.160	6.000	6.130	6.082	60,837,100
2025-05-06	5.800	5.960	5.800	5.960	5.913	39,191,348
2025-04-30	5.720	5.790	5.700	5.750	5.705	26,364,809
2025-04-29	5.530	5.750	5.530	5.700	5.655	32,724,709

← NewerPage 6 of 21 · 1,212 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.