Anhui Shenjian New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.620	8.950	8.210	8.920	8.920	64,061,777
2026-10-22	9.220	9.540	8.810	8.810	8.810	60,940,345
2026-10-21	9.080	9.600	9.010	9.210	9.210	77,693,867
2026-10-20	8.930	9.100	8.840	9.000	9.000	33,858,770
2026-10-19	8.990	9.050	8.660	8.920	8.920	45,781,543
2026-10-16	8.920	9.350	8.830	9.060	9.060	76,171,811
2026-10-15	8.720	8.930	8.680	8.730	8.730	34,997,824
2026-10-14	9.300	9.300	8.980	9.010	9.010	39,175,855
2026-10-13	8.870	9.350	8.670	9.270	9.270	62,394,125
2026-10-12	9.500	9.610	9.060	9.060	9.060	64,079,656
2026-10-09	9.950	10.130	9.260	9.590	9.590	120,896,000
2026-10-08	9.770	10.540	9.590	10.100	10.100	178,441,359
2026-09-30	9.850	10.250	9.510	9.580	9.580	71,705,516
2026-09-29	10.000	10.350	9.750	9.790	9.790	67,272,531
2026-09-28	10.050	10.360	9.780	10.140	10.140	88,048,625
2026-09-24	10.090	10.500	10.020	10.140	10.140	87,323,438
2026-09-23	10.340	10.380	10.080	10.100	10.100	43,691,992
2026-09-22	10.740	10.750	10.350	10.420	10.420	55,057,180
2026-09-21	10.590	10.810	10.450	10.640	10.640	68,966,297
2026-09-18	10.100	10.530	10.090	10.490	10.490	90,599,672
2026-09-17	10.410	10.420	10.040	10.050	10.050	60,638,848
2026-09-16	9.900	10.450	9.880	10.340	10.340	97,119,469
2026-09-15	10.260	10.330	9.910	9.950	9.950	54,640,473
2026-09-14	10.120	10.270	10.030	10.150	10.150	42,358,832
2026-09-11	10.110	10.360	9.900	10.210	10.210	68,380,242
2026-09-10	10.100	10.590	10.040	10.300	10.300	81,352,750
2026-09-09	10.110	10.290	10.050	10.120	10.120	77,891,453
2026-09-08	9.950	10.520	9.840	10.270	10.270	120,129,773
2026-09-07	10.490	10.550	10.300	10.360	10.360	73,846,586
2026-09-04	10.510	11.050	10.450	10.600	10.600	118,214,273
2026-09-03	11.000	11.000	10.460	10.550	10.550	125,511,320
2026-09-02	10.450	11.320	10.400	11.040	11.040	171,971,141
2026-09-01	10.520	11.000	10.400	10.620	10.620	98,017,297
2026-08-31	10.330	10.580	10.290	10.560	10.560	44,548,590
2026-08-28	10.460	10.680	10.430	10.520	10.520	53,800,770
2026-08-27	10.300	10.470	10.180	10.450	10.450	50,154,902
2026-08-26	10.320	10.390	10.090	10.310	10.310	46,138,875
2026-08-25	10.000	10.400	9.880	10.320	10.320	70,427,367
2026-08-24	10.300	10.360	9.890	10.100	10.100	90,845,602
2026-08-21	10.270	10.520	10.000	10.460	10.460	113,102,297
2026-08-20	10.880	11.030	10.210	10.250	10.250	163,580,422
2026-08-19	12.530	12.810	10.920	11.270	11.270	252,814,859
2026-08-18	12.490	12.490	11.980	12.120	12.120	86,998,750
2026-08-17	12.090	12.350	11.870	12.300	12.300	89,255,484
2026-08-14	12.000	12.100	11.560	11.920	11.920	83,231,711
2026-08-13	12.240	12.410	11.890	11.890	11.890	116,337,477
2026-08-12	11.830	12.230	11.800	12.110	12.110	119,761,086
2026-08-11	11.400	12.050	11.270	11.840	11.840	180,885,562
2026-08-10	12.160	12.860	11.510	12.490	12.490	200,653,656
2026-08-07	11.600	12.100	11.450	11.960	11.960	181,638,766
2026-08-06	11.410	12.300	11.320	11.700	11.700	221,816,219
2026-08-05	11.250	11.860	10.980	11.410	11.410	218,237,594
2026-08-04	10.370	11.100	10.150	11.100	11.100	231,774,734
2026-08-03	9.240	10.090	9.160	10.090	10.090	56,627,852
2026-07-31	8.990	9.350	8.940	9.170	9.170	66,193,477
2026-07-30	9.260	9.390	8.760	8.800	8.800	56,787,938
2026-07-29	9.430	9.470	9.060	9.260	9.260	55,419,129
2026-07-28	9.630	9.790	9.360	9.430	9.430	54,858,934
2026-07-27	9.320	9.660	9.130	9.640	9.640	64,152,480
2026-07-24	9.500	9.640	9.180	9.200	9.200	59,397,129

Page 1 of 5 · 242 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.