Anhui Shenjian New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.730 | 5.730 | 5.560 | 5.580 | 5.536 | 31,817,100 |
| 2025-04-25 | 5.750 | 5.870 | 5.630 | 5.760 | 5.715 | 39,883,855 |
| 2025-04-24 | 5.770 | 5.780 | 5.640 | 5.660 | 5.616 | 29,868,508 |
| 2025-04-23 | 5.680 | 5.830 | 5.670 | 5.800 | 5.755 | 38,216,209 |
| 2025-04-22 | 5.760 | 5.780 | 5.630 | 5.680 | 5.636 | 29,159,999 |
| 2025-04-21 | 5.540 | 5.830 | 5.520 | 5.760 | 5.715 | 37,532,799 |
| 2025-04-18 | 5.600 | 5.630 | 5.460 | 5.570 | 5.526 | 32,558,599 |
| 2025-04-17 | 5.520 | 5.700 | 5.480 | 5.600 | 5.556 | 32,000,800 |
| 2025-04-16 | 5.850 | 5.860 | 5.560 | 5.580 | 5.536 | 42,667,206 |
| 2025-04-15 | 5.830 | 5.930 | 5.720 | 5.840 | 5.794 | 43,813,700 |
| 2025-04-14 | 5.790 | 5.970 | 5.770 | 5.820 | 5.775 | 43,863,200 |
| 2025-04-11 | 5.620 | 5.890 | 5.600 | 5.710 | 5.665 | 55,716,100 |
| 2025-04-10 | 5.700 | 5.830 | 5.640 | 5.700 | 5.655 | 66,776,046 |
| 2025-04-09 | 5.230 | 5.700 | 4.900 | 5.590 | 5.546 | 84,005,100 |
| 2025-04-08 | 5.620 | 5.840 | 5.350 | 5.430 | 5.388 | 87,136,069 |
| 2025-04-07 | 5.970 | 6.180 | 5.940 | 5.940 | 5.894 | 52,081,602 |
| 2025-04-03 | 6.670 | 6.970 | 6.510 | 6.600 | 6.548 | 93,949,027 |
| 2025-04-02 | 6.850 | 7.060 | 6.770 | 6.790 | 6.737 | 100,023,900 |
| 2025-04-01 | 6.550 | 7.260 | 6.540 | 7.000 | 6.945 | 162,468,446 |
| 2025-03-31 | 6.550 | 6.670 | 6.280 | 6.600 | 6.548 | 75,272,700 |
| 2025-03-28 | 6.980 | 7.010 | 6.550 | 6.570 | 6.519 | 121,194,100 |
| 2025-03-27 | 6.320 | 7.100 | 6.120 | 7.100 | 7.044 | 156,497,521 |
| 2025-03-26 | 6.470 | 6.590 | 6.400 | 6.450 | 6.400 | 48,505,751 |
| 2025-03-25 | 6.400 | 6.480 | 6.270 | 6.440 | 6.390 | 51,654,080 |
| 2025-03-24 | 6.710 | 6.750 | 6.260 | 6.400 | 6.350 | 85,379,401 |
| 2025-03-21 | 7.020 | 7.150 | 6.750 | 6.800 | 6.747 | 83,454,646 |
| 2025-03-20 | 6.920 | 7.400 | 6.670 | 7.170 | 7.114 | 132,896,400 |
| 2025-03-19 | 6.720 | 7.080 | 6.660 | 6.980 | 6.925 | 132,800,104 |
| 2025-03-18 | 6.790 | 6.850 | 6.660 | 6.760 | 6.707 | 107,261,987 |
| 2025-03-17 | 6.890 | 7.180 | 6.760 | 6.840 | 6.787 | 152,355,304 |
| 2025-03-14 | 7.210 | 7.730 | 6.940 | 6.990 | 6.935 | 240,602,587 |
| 2025-03-13 | 6.410 | 7.030 | 6.400 | 7.030 | 6.975 | 130,688,051 |
| 2025-03-12 | 6.100 | 6.700 | 6.070 | 6.390 | 6.340 | 159,491,775 |
| 2025-03-11 | 6.020 | 6.180 | 5.980 | 6.090 | 6.042 | 92,871,027 |
| 2025-03-10 | 6.250 | 6.400 | 6.020 | 6.050 | 6.003 | 173,719,702 |
| 2025-03-07 | 5.580 | 6.150 | 5.550 | 6.150 | 6.102 | 107,507,934 |
| 2025-03-06 | 5.580 | 5.660 | 5.540 | 5.590 | 5.546 | 58,876,650 |
| 2025-03-05 | 5.480 | 5.600 | 5.400 | 5.550 | 5.507 | 45,814,350 |
| 2025-03-04 | 5.370 | 5.530 | 5.340 | 5.510 | 5.467 | 38,648,700 |
| 2025-03-03 | 5.540 | 5.620 | 5.360 | 5.420 | 5.378 | 65,644,514 |
| 2025-02-28 | 5.780 | 5.870 | 5.600 | 5.610 | 5.566 | 69,080,000 |
| 2025-02-27 | 5.760 | 5.850 | 5.550 | 5.830 | 5.784 | 98,278,920 |
| 2025-02-26 | 5.800 | 5.920 | 5.720 | 5.760 | 5.715 | 120,327,487 |
| 2025-02-25 | 5.800 | 6.280 | 5.600 | 5.900 | 5.854 | 216,396,497 |
| 2025-02-24 | 5.200 | 5.710 | 5.200 | 5.710 | 5.665 | 63,191,800 |
| 2025-02-21 | 5.200 | 5.230 | 5.120 | 5.190 | 5.149 | 44,137,800 |
| 2025-02-20 | 5.190 | 5.260 | 5.170 | 5.230 | 5.189 | 42,539,500 |
| 2025-02-19 | 5.110 | 5.230 | 5.100 | 5.210 | 5.169 | 40,467,332 |
| 2025-02-18 | 5.310 | 5.430 | 5.110 | 5.120 | 5.080 | 65,718,500 |
| 2025-02-17 | 5.290 | 5.400 | 5.210 | 5.360 | 5.318 | 74,689,680 |
| 2025-02-14 | 5.160 | 5.380 | 5.110 | 5.200 | 5.159 | 72,119,591 |
| 2025-02-13 | 5.230 | 5.330 | 5.140 | 5.150 | 5.110 | 46,571,730 |
| 2025-02-12 | 5.100 | 5.250 | 5.080 | 5.240 | 5.199 | 56,151,100 |
| 2025-02-11 | 5.170 | 5.200 | 5.100 | 5.120 | 5.080 | 39,282,500 |
| 2025-02-10 | 5.150 | 5.220 | 5.090 | 5.200 | 5.159 | 59,268,200 |
| 2025-02-07 | 5.090 | 5.220 | 5.060 | 5.150 | 5.110 | 64,664,528 |
| 2025-02-06 | 4.940 | 5.150 | 4.910 | 5.110 | 5.070 | 64,485,628 |
| 2025-02-05 | 4.870 | 5.100 | 4.820 | 5.000 | 4.961 | 58,547,841 |
| 2025-01-27 | 5.080 | 5.150 | 4.860 | 4.860 | 4.822 | 52,746,500 |
| 2025-01-24 | 5.020 | 5.070 | 4.930 | 5.040 | 5.001 | 66,215,000 |
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.