Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.340	15.340	14.800	14.990	14.336	3,803,524
2024-04-29	14.490	15.460	14.480	15.340	14.671	4,168,779
2024-04-26	14.580	14.790	14.490	14.500	13.868	2,692,958
2024-04-25	14.450	14.770	14.440	14.640	14.002	1,992,083
2024-04-24	14.170	14.740	14.170	14.560	13.925	3,031,300
2024-04-23	14.090	14.240	13.880	14.170	13.552	2,627,508
2024-04-22	13.830	14.160	13.450	14.000	13.390	3,938,534
2024-04-19	13.900	14.080	13.710	13.840	13.237	2,991,489
2024-04-18	13.850	14.090	13.560	13.850	13.246	3,654,833
2024-04-17	13.740	14.200	13.590	13.770	13.170	4,374,300
2024-04-16	14.520	14.880	13.450	13.740	13.141	6,425,983
2024-04-15	14.200	14.350	13.700	14.040	13.428	4,349,000
2024-04-12	14.240	14.500	14.100	14.150	13.533	2,038,900
2024-04-11	13.930	14.470	13.860	14.130	13.514	3,056,400
2024-04-10	14.350	14.350	13.890	13.990	13.380	2,301,502
2024-04-09	14.160	14.350	14.010	14.320	13.696	2,069,088
2024-04-08	14.330	14.340	13.970	14.150	13.533	2,648,800
2024-04-03	14.150	14.360	14.050	14.330	13.705	2,741,286
2024-04-02	13.670	14.120	13.670	14.120	13.504	3,993,602
2024-04-01	13.620	13.780	13.490	13.700	13.103	3,268,300
2024-03-29	13.100	13.360	13.000	13.360	12.777	915,500
2024-03-28	12.970	13.220	12.970	13.050	12.481	2,253,700
2024-03-27	13.300	13.350	13.040	13.060	12.491	1,748,300
2024-03-26	13.180	13.390	12.950	13.320	12.739	2,609,501
2024-03-25	13.370	13.580	13.130	13.170	12.596	2,113,800
2024-03-22	13.520	13.660	13.120	13.480	12.892	2,421,902
2024-03-21	13.170	13.580	13.170	13.490	12.902	2,452,200
2024-03-20	13.330	13.580	13.200	13.240	12.663	1,739,600
2024-03-19	13.250	13.490	13.130	13.260	12.682	2,263,000
2024-03-18	13.100	13.300	12.910	13.240	12.663	2,296,600
2024-03-15	12.810	13.000	12.700	12.990	12.424	1,534,100
2024-03-14	12.900	13.090	12.660	12.820	12.261	2,385,401
2024-03-13	12.930	13.100	12.850	12.960	12.395	2,282,300
2024-03-12	12.690	12.980	12.500	12.970	12.404	3,497,814
2024-03-11	12.530	12.770	12.220	12.690	12.137	3,772,577
2024-03-08	12.010	12.630	12.010	12.510	11.965	3,445,900
2024-03-07	12.310	12.430	12.020	12.050	11.525	2,998,521
2024-03-06	12.310	12.640	11.980	12.400	11.859	6,245,200
2024-03-05	12.050	12.850	11.910	12.560	12.012	6,757,355
2024-03-04	11.500	12.400	11.430	12.020	11.496	5,936,355
2024-03-01	11.250	11.500	10.960	11.440	10.941	3,440,300
2024-02-29	11.080	11.250	10.750	11.230	10.740	4,485,100
2024-02-28	11.770	12.000	10.960	11.040	10.559	6,961,500
2024-02-27	11.610	11.790	11.440	11.760	11.247	4,256,900
2024-02-26	11.720	11.840	11.400	11.650	11.142	4,819,000
2024-02-23	11.580	11.950	11.430	11.630	11.123	4,848,200
2024-02-22	11.270	11.540	11.010	11.480	10.979	3,204,448
2024-02-21	10.860	11.520	10.860	11.030	10.549	3,660,702
2024-02-20	10.790	11.370	10.710	11.000	10.520	2,835,985
2024-02-19	10.700	11.150	10.610	10.760	10.291	5,074,670
2024-02-08	8.940	10.790	8.660	10.360	9.908	8,502,000
2024-02-07	9.700	10.180	8.560	9.020	8.627	8,373,399
2024-02-06	8.250	9.880	8.250	9.500	9.086	9,362,077
2024-02-05	9.730	9.940	8.720	9.100	8.703	7,777,300
2024-02-02	10.600	10.760	9.630	10.150	9.707	4,164,498
2024-02-01	10.680	10.770	10.180	10.520	10.061	4,890,000
2024-01-31	11.120	11.190	10.500	10.660	10.195	4,056,400
2024-01-30	11.460	11.530	11.030	11.200	10.712	2,248,701
2024-01-29	11.900	11.970	11.410	11.460	10.960	4,211,100
2024-01-26	11.870	12.250	11.820	11.920	11.400	3,184,900

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.