Anhui Shenjian New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.300 | 5.410 | 5.040 | 5.070 | 5.030 | 104,723,000 |
| 2025-01-22 | 5.150 | 5.660 | 5.040 | 5.260 | 5.219 | 134,603,228 |
| 2025-01-21 | 5.260 | 5.310 | 5.060 | 5.190 | 5.149 | 93,021,226 |
| 2025-01-20 | 5.460 | 5.520 | 5.200 | 5.260 | 5.219 | 115,910,132 |
| 2025-01-17 | 5.360 | 5.700 | 5.170 | 5.370 | 5.328 | 222,411,477 |
| 2025-01-16 | 5.370 | 5.370 | 5.320 | 5.370 | 5.328 | 176,326,383 |
| 2025-01-15 | 5.200 | 5.260 | 4.870 | 4.880 | 4.842 | 141,178,722 |
| 2025-01-14 | 4.800 | 5.250 | 4.630 | 5.200 | 5.159 | 192,288,621 |
| 2025-01-13 | 5.100 | 5.140 | 4.900 | 4.900 | 4.862 | 181,081,827 |
| 2025-01-10 | 5.710 | 5.890 | 5.440 | 5.440 | 5.397 | 195,278,835 |
| 2025-01-09 | 6.150 | 6.400 | 5.560 | 6.040 | 5.993 | 296,153,056 |
| 2025-01-08 | 5.870 | 6.410 | 5.580 | 5.970 | 5.923 | 294,563,189 |
| 2025-01-07 | 5.890 | 6.170 | 5.700 | 6.170 | 6.122 | 283,952,333 |
| 2025-01-06 | 5.880 | 6.140 | 5.280 | 5.610 | 5.566 | 281,102,705 |
| 2025-01-03 | 5.700 | 5.870 | 5.550 | 5.870 | 5.824 | 289,808,819 |
| 2025-01-02 | 5.700 | 6.000 | 5.320 | 5.340 | 5.298 | 306,437,721 |
| 2024-12-31 | 5.450 | 5.450 | 5.310 | 5.450 | 5.407 | 172,132,139 |
| 2024-12-30 | 4.950 | 4.950 | 4.950 | 4.950 | 4.911 | 10,947,900 |
| 2024-12-27 | 4.120 | 4.500 | 4.120 | 4.500 | 4.465 | 44,967,018 |
| 2024-12-26 | 4.050 | 4.170 | 4.030 | 4.090 | 4.058 | 12,084,800 |
| 2024-12-25 | 4.160 | 4.180 | 3.980 | 4.050 | 4.018 | 19,213,200 |
| 2024-12-24 | 4.140 | 4.240 | 4.100 | 4.170 | 4.137 | 14,921,270 |
| 2024-12-23 | 4.350 | 4.380 | 4.090 | 4.100 | 4.068 | 26,076,800 |
| 2024-12-20 | 4.210 | 4.430 | 4.210 | 4.340 | 4.306 | 20,305,300 |
| 2024-12-19 | 4.260 | 4.310 | 4.180 | 4.240 | 4.207 | 17,772,296 |
| 2024-12-18 | 4.270 | 4.330 | 4.210 | 4.270 | 4.237 | 18,709,126 |
| 2024-12-17 | 4.480 | 4.510 | 4.250 | 4.270 | 4.237 | 31,296,800 |
| 2024-12-16 | 4.520 | 4.550 | 4.470 | 4.490 | 4.455 | 22,696,900 |
| 2024-12-13 | 4.580 | 4.610 | 4.500 | 4.520 | 4.485 | 35,359,500 |
| 2024-12-12 | 4.650 | 4.660 | 4.500 | 4.630 | 4.594 | 45,538,950 |
| 2024-12-11 | 4.820 | 4.850 | 4.650 | 4.680 | 4.643 | 75,470,500 |
| 2024-12-10 | 4.620 | 4.820 | 4.550 | 4.820 | 4.782 | 80,343,881 |
| 2024-12-09 | 4.560 | 4.580 | 4.430 | 4.520 | 4.485 | 29,328,900 |
| 2024-12-06 | 4.610 | 4.630 | 4.490 | 4.560 | 4.524 | 35,406,904 |
| 2024-12-05 | 4.420 | 4.640 | 4.380 | 4.570 | 4.534 | 45,948,211 |
| 2024-12-04 | 4.500 | 4.610 | 4.400 | 4.430 | 4.395 | 64,857,902 |
| 2024-12-03 | 4.480 | 4.800 | 4.400 | 4.560 | 4.524 | 94,760,351 |
| 2024-12-02 | 4.150 | 4.440 | 4.140 | 4.370 | 4.336 | 57,108,920 |
| 2024-11-29 | 4.060 | 4.150 | 3.980 | 4.140 | 4.108 | 24,519,500 |
| 2024-11-28 | 4.050 | 4.110 | 4.030 | 4.080 | 4.048 | 19,984,700 |
| 2024-11-27 | 3.980 | 4.050 | 3.880 | 4.050 | 4.018 | 17,917,702 |
| 2024-11-26 | 4.050 | 4.090 | 3.980 | 3.990 | 3.959 | 14,886,200 |
| 2024-11-25 | 4.000 | 4.070 | 3.950 | 4.060 | 4.028 | 18,849,502 |
| 2024-11-22 | 4.100 | 4.170 | 4.010 | 4.020 | 3.989 | 26,298,773 |
| 2024-11-21 | 4.060 | 4.110 | 4.030 | 4.100 | 4.068 | 19,470,900 |
| 2024-11-20 | 3.970 | 4.080 | 3.950 | 4.070 | 4.038 | 19,516,200 |
| 2024-11-19 | 3.870 | 3.960 | 3.840 | 3.960 | 3.929 | 20,683,200 |
| 2024-11-18 | 3.900 | 3.950 | 3.800 | 3.830 | 3.800 | 24,058,600 |
| 2024-11-15 | 4.000 | 4.050 | 3.880 | 3.890 | 3.860 | 23,796,970 |
| 2024-11-14 | 4.130 | 4.150 | 4.000 | 4.020 | 3.989 | 20,436,002 |
| 2024-11-13 | 4.120 | 4.190 | 4.050 | 4.150 | 4.118 | 25,439,081 |
| 2024-11-12 | 4.290 | 4.290 | 4.120 | 4.160 | 4.127 | 37,511,355 |
| 2024-11-11 | 4.310 | 4.370 | 4.220 | 4.290 | 4.256 | 49,535,250 |
| 2024-11-08 | 4.190 | 4.310 | 4.140 | 4.260 | 4.227 | 52,577,573 |
| 2024-11-07 | 4.160 | 4.180 | 4.080 | 4.180 | 4.147 | 47,143,557 |
| 2024-11-06 | 4.120 | 4.270 | 4.070 | 4.200 | 4.167 | 71,690,353 |
| 2024-11-05 | 4.000 | 4.060 | 3.960 | 4.040 | 4.008 | 27,344,700 |
| 2024-11-04 | 3.930 | 3.990 | 3.900 | 3.960 | 3.929 | 20,105,200 |
| 2024-11-01 | 4.030 | 4.200 | 3.910 | 3.910 | 3.879 | 46,398,818 |
| 2024-10-31 | 4.010 | 4.180 | 3.980 | 4.080 | 4.048 | 35,683,702 |
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.