Anhui Shenjian New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.920 | 4.000 | 3.910 | 3.960 | 3.929 | 24,119,300 |
| 2024-10-29 | 4.050 | 4.050 | 3.900 | 3.900 | 3.870 | 34,248,564 |
| 2024-10-28 | 3.880 | 4.040 | 3.880 | 4.020 | 3.989 | 38,917,493 |
| 2024-10-25 | 3.750 | 3.870 | 3.750 | 3.860 | 3.830 | 31,849,600 |
| 2024-10-24 | 3.770 | 3.800 | 3.660 | 3.750 | 3.721 | 25,735,412 |
| 2024-10-23 | 3.720 | 3.840 | 3.680 | 3.790 | 3.760 | 43,407,604 |
| 2024-10-22 | 3.600 | 3.940 | 3.590 | 3.760 | 3.731 | 67,942,207 |
| 2024-10-21 | 3.550 | 3.630 | 3.530 | 3.620 | 3.592 | 27,921,252 |
| 2024-10-18 | 3.490 | 3.590 | 3.430 | 3.530 | 3.502 | 29,798,811 |
| 2024-10-17 | 3.460 | 3.620 | 3.440 | 3.510 | 3.483 | 32,376,400 |
| 2024-10-16 | 3.440 | 3.480 | 3.400 | 3.430 | 3.403 | 14,511,000 |
| 2024-10-15 | 3.460 | 3.480 | 3.400 | 3.440 | 3.413 | 16,359,600 |
| 2024-10-14 | 3.350 | 3.460 | 3.350 | 3.450 | 3.423 | 17,008,200 |
| 2024-10-11 | 3.510 | 3.510 | 3.300 | 3.340 | 3.314 | 18,809,402 |
| 2024-10-10 | 3.470 | 3.570 | 3.410 | 3.470 | 3.443 | 22,239,612 |
| 2024-10-09 | 3.700 | 3.700 | 3.410 | 3.420 | 3.393 | 33,622,940 |
| 2024-10-08 | 3.940 | 3.940 | 3.530 | 3.770 | 3.741 | 50,542,948 |
| 2024-09-30 | 3.360 | 3.590 | 3.330 | 3.580 | 3.552 | 40,318,156 |
| 2024-09-27 | 3.220 | 3.320 | 3.190 | 3.280 | 3.254 | 18,860,611 |
| 2024-09-26 | 3.120 | 3.200 | 3.110 | 3.190 | 3.165 | 9,690,200 |
| 2024-09-25 | 3.110 | 3.190 | 3.110 | 3.120 | 3.096 | 10,263,900 |
| 2024-09-24 | 3.010 | 3.090 | 3.000 | 3.090 | 3.066 | 9,858,802 |
| 2024-09-23 | 2.990 | 3.020 | 2.960 | 3.010 | 2.986 | 5,639,900 |
| 2024-09-20 | 3.020 | 3.030 | 2.970 | 2.980 | 2.957 | 4,833,500 |
| 2024-09-19 | 2.940 | 3.020 | 2.920 | 3.020 | 2.996 | 6,848,100 |
| 2024-09-18 | 2.950 | 2.950 | 2.860 | 2.920 | 2.897 | 6,447,550 |
| 2024-09-13 | 2.960 | 2.970 | 2.930 | 2.940 | 2.917 | 4,644,700 |
| 2024-09-12 | 2.970 | 3.010 | 2.960 | 2.970 | 2.947 | 3,946,400 |
| 2024-09-11 | 2.990 | 3.010 | 2.950 | 2.970 | 2.947 | 4,800,900 |
| 2024-09-10 | 2.980 | 3.010 | 2.940 | 3.000 | 2.977 | 4,960,050 |
| 2024-09-09 | 2.960 | 3.000 | 2.940 | 2.980 | 2.957 | 5,264,400 |
| 2024-09-06 | 3.030 | 3.040 | 2.970 | 2.980 | 2.957 | 6,597,294 |
| 2024-09-05 | 3.030 | 3.060 | 3.020 | 3.030 | 3.006 | 4,275,511 |
| 2024-09-04 | 3.090 | 3.090 | 3.020 | 3.020 | 2.996 | 7,520,511 |
| 2024-09-03 | 3.090 | 3.120 | 3.060 | 3.090 | 3.066 | 5,325,800 |
| 2024-09-02 | 3.140 | 3.150 | 3.080 | 3.080 | 3.056 | 6,211,800 |
| 2024-08-30 | 3.070 | 3.170 | 3.070 | 3.130 | 3.106 | 9,136,200 |
| 2024-08-29 | 3.040 | 3.100 | 3.030 | 3.080 | 3.056 | 5,317,908 |
| 2024-08-28 | 3.060 | 3.120 | 3.040 | 3.060 | 3.036 | 5,265,000 |
| 2024-08-27 | 3.130 | 3.160 | 3.050 | 3.070 | 3.046 | 5,133,900 |
| 2024-08-26 | 3.080 | 3.150 | 3.070 | 3.130 | 3.106 | 5,192,850 |
| 2024-08-23 | 3.100 | 3.120 | 3.050 | 3.070 | 3.046 | 5,414,400 |
| 2024-08-22 | 3.160 | 3.170 | 3.100 | 3.100 | 3.076 | 5,936,500 |
| 2024-08-21 | 3.140 | 3.170 | 3.110 | 3.150 | 3.125 | 4,767,500 |
| 2024-08-20 | 3.190 | 3.190 | 3.110 | 3.140 | 3.115 | 5,894,500 |
| 2024-08-19 | 3.180 | 3.230 | 3.160 | 3.170 | 3.145 | 5,884,500 |
| 2024-08-16 | 3.240 | 3.250 | 3.180 | 3.180 | 3.155 | 7,319,050 |
| 2024-08-15 | 3.210 | 3.260 | 3.160 | 3.230 | 3.205 | 7,487,600 |
| 2024-08-14 | 3.230 | 3.240 | 3.190 | 3.210 | 3.185 | 5,544,300 |
| 2024-08-13 | 3.190 | 3.230 | 3.160 | 3.230 | 3.205 | 6,622,900 |
| 2024-08-12 | 3.240 | 3.250 | 3.180 | 3.200 | 3.175 | 7,736,200 |
| 2024-08-09 | 3.260 | 3.290 | 3.240 | 3.250 | 3.225 | 9,546,500 |
| 2024-08-08 | 3.340 | 3.350 | 3.240 | 3.260 | 3.235 | 15,622,000 |
| 2024-08-07 | 3.300 | 3.390 | 3.280 | 3.340 | 3.314 | 19,494,504 |
| 2024-08-06 | 3.230 | 3.350 | 3.200 | 3.290 | 3.264 | 20,612,500 |
| 2024-08-05 | 3.310 | 3.380 | 3.190 | 3.190 | 3.165 | 21,852,300 |
| 2024-08-02 | 3.260 | 3.430 | 3.230 | 3.250 | 3.225 | 23,257,000 |
| 2024-08-01 | 3.230 | 3.310 | 3.210 | 3.300 | 3.274 | 19,706,997 |
| 2024-07-31 | 3.140 | 3.240 | 3.130 | 3.230 | 3.205 | 14,493,102 |
| 2024-07-30 | 3.070 | 3.170 | 3.070 | 3.130 | 3.106 | 9,917,640 |
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.