Anhui ANLI Artificial Leather historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.500 | 14.810 | 14.350 | 14.550 | 14.023 | 5,097,084 |
| 2024-07-26 | 14.150 | 14.580 | 14.100 | 14.450 | 13.927 | 5,181,890 |
| 2024-07-25 | 13.990 | 14.410 | 13.900 | 14.160 | 13.647 | 6,020,950 |
| 2024-07-24 | 14.950 | 15.000 | 14.140 | 14.200 | 13.686 | 8,410,795 |
| 2024-07-23 | 15.570 | 15.620 | 15.020 | 15.020 | 14.476 | 8,368,622 |
| 2024-07-22 | 15.680 | 15.770 | 15.430 | 15.640 | 15.074 | 8,744,222 |
| 2024-07-19 | 15.920 | 15.920 | 15.360 | 15.420 | 14.862 | 12,000,220 |
| 2024-07-18 | 15.350 | 16.470 | 15.150 | 15.960 | 15.382 | 15,260,692 |
| 2024-07-17 | 16.180 | 16.200 | 15.410 | 15.420 | 14.862 | 14,029,143 |
| 2024-07-16 | 16.630 | 16.750 | 15.840 | 16.300 | 15.710 | 19,734,082 |
| 2024-07-15 | 16.680 | 17.860 | 15.790 | 17.640 | 17.001 | 26,921,804 |
| 2024-07-12 | 14.420 | 14.990 | 14.350 | 14.880 | 14.341 | 3,758,300 |
| 2024-07-11 | 13.990 | 14.570 | 13.990 | 14.400 | 13.879 | 3,376,400 |
| 2024-07-10 | 13.730 | 14.030 | 13.680 | 13.860 | 13.358 | 3,036,255 |
| 2024-07-09 | 13.280 | 13.860 | 13.000 | 13.840 | 13.339 | 3,505,930 |
| 2024-07-08 | 13.540 | 13.700 | 13.280 | 13.300 | 12.818 | 2,623,900 |
| 2024-07-05 | 13.410 | 13.630 | 13.200 | 13.520 | 13.030 | 2,343,000 |
| 2024-07-04 | 13.950 | 14.000 | 13.380 | 13.420 | 12.934 | 2,758,400 |
| 2024-07-03 | 14.460 | 14.680 | 13.710 | 13.880 | 13.377 | 3,983,400 |
| 2024-07-02 | 15.160 | 15.180 | 14.390 | 14.470 | 13.946 | 3,122,400 |
| 2024-07-01 | 14.900 | 15.280 | 14.900 | 15.160 | 14.611 | 2,706,400 |
| 2024-06-28 | 15.050 | 15.430 | 14.980 | 15.080 | 14.534 | 1,768,400 |
| 2024-06-27 | 15.270 | 15.310 | 15.010 | 15.120 | 14.572 | 1,664,901 |
| 2024-06-26 | 15.100 | 15.300 | 14.850 | 15.270 | 14.717 | 1,928,400 |
| 2024-06-25 | 14.970 | 15.220 | 14.830 | 15.120 | 14.572 | 2,267,740 |
| 2024-06-24 | 15.430 | 15.430 | 14.770 | 14.970 | 14.428 | 3,753,307 |
| 2024-06-21 | 15.380 | 15.630 | 15.290 | 15.470 | 14.910 | 1,769,700 |
| 2024-06-20 | 15.900 | 15.990 | 15.380 | 15.400 | 14.842 | 1,980,800 |
| 2024-06-19 | 16.070 | 16.070 | 15.730 | 15.930 | 15.353 | 2,085,900 |
| 2024-06-18 | 15.980 | 16.170 | 15.730 | 16.020 | 15.440 | 2,193,200 |
| 2024-06-17 | 15.800 | 16.150 | 15.640 | 15.990 | 15.411 | 2,633,300 |
| 2024-06-14 | 15.800 | 15.950 | 15.500 | 15.850 | 15.276 | 2,368,600 |
| 2024-06-13 | 16.120 | 16.180 | 15.710 | 15.810 | 15.237 | 2,375,156 |
| 2024-06-12 | 15.670 | 16.100 | 15.670 | 16.010 | 15.430 | 2,682,700 |
| 2024-06-11 | 15.800 | 15.840 | 15.350 | 15.670 | 15.103 | 3,418,251 |
| 2024-06-07 | 15.980 | 16.050 | 15.620 | 15.900 | 15.324 | 2,761,938 |
| 2024-06-06 | 16.140 | 16.240 | 15.730 | 15.870 | 15.295 | 3,798,789 |
| 2024-06-05 | 16.800 | 16.840 | 16.200 | 16.330 | 15.739 | 2,548,300 |
| 2024-06-04 | 16.500 | 16.900 | 16.240 | 16.800 | 16.192 | 2,417,727 |
| 2024-06-03 | 16.720 | 16.900 | 16.450 | 16.550 | 15.951 | 2,529,425 |
| 2024-05-31 | 16.700 | 17.000 | 16.460 | 16.740 | 16.134 | 2,713,300 |
| 2024-05-30 | 16.960 | 16.990 | 16.430 | 16.540 | 15.941 | 3,144,922 |
| 2024-05-29 | 16.360 | 17.150 | 16.360 | 16.930 | 16.317 | 3,001,800 |
| 2024-05-28 | 16.660 | 16.980 | 16.360 | 16.500 | 15.903 | 3,238,486 |
| 2024-05-27 | 15.990 | 16.950 | 15.860 | 16.950 | 16.211 | 4,134,663 |
| 2024-05-24 | 15.900 | 16.220 | 15.900 | 15.950 | 15.255 | 1,666,263 |
| 2024-05-23 | 16.320 | 16.500 | 15.880 | 16.070 | 15.369 | 3,108,405 |
| 2024-05-22 | 16.000 | 16.600 | 15.980 | 16.450 | 15.733 | 4,538,069 |
| 2024-05-21 | 15.880 | 16.100 | 15.710 | 15.960 | 15.264 | 2,466,200 |
| 2024-05-20 | 15.820 | 16.100 | 15.680 | 16.060 | 15.360 | 2,613,900 |
| 2024-05-17 | 15.510 | 15.830 | 15.510 | 15.820 | 15.130 | 2,101,000 |
| 2024-05-16 | 15.440 | 15.710 | 15.360 | 15.610 | 14.929 | 2,238,450 |
| 2024-05-15 | 15.530 | 15.530 | 15.240 | 15.310 | 14.642 | 1,191,300 |
| 2024-05-14 | 15.010 | 15.440 | 15.010 | 15.360 | 14.690 | 1,844,640 |
| 2024-05-13 | 15.170 | 15.300 | 14.900 | 15.100 | 14.442 | 2,600,350 |
| 2024-05-10 | 15.660 | 15.780 | 15.240 | 15.290 | 14.623 | 2,077,000 |
| 2024-05-09 | 15.300 | 15.800 | 15.260 | 15.620 | 14.939 | 2,743,500 |
| 2024-05-08 | 15.430 | 15.700 | 15.220 | 15.340 | 14.671 | 2,999,984 |
| 2024-05-07 | 15.190 | 15.530 | 15.140 | 15.430 | 14.757 | 3,064,200 |
| 2024-05-06 | 15.190 | 15.300 | 14.830 | 15.220 | 14.556 | 3,308,440 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2600 CNY |
| 2025-06-04 | 0.2500 CNY |
| 2024-05-28 | 0.1300 CNY |
| 2023-05-31 | 0.2300 CNY |
| 2022-05-18 | 0.2100 CNY |
| 2021-05-20 | 0.1100 CNY |
| 2020-06-18 | 0.1200 CNY |
| 2019-05-28 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.