Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.510	11.790	11.210	11.750	11.238	3,442,899
2024-01-24	11.400	11.720	11.000	11.470	10.970	4,295,900
2024-01-23	11.650	11.700	11.150	11.410	10.912	4,602,200
2024-01-22	12.310	12.460	11.210	11.210	10.721	5,265,300
2024-01-19	12.550	12.650	12.240	12.290	11.754	2,480,631
2024-01-18	12.420	12.550	12.100	12.420	11.878	4,301,100
2024-01-17	12.610	12.780	12.410	12.410	11.869	4,107,700
2024-01-16	13.350	13.380	12.380	12.760	12.204	9,164,200
2024-01-15	12.480	13.880	12.360	13.240	12.663	9,630,154
2024-01-12	12.670	12.770	12.450	12.480	11.936	3,040,400
2024-01-11	12.680	12.770	12.500	12.550	12.003	2,415,200
2024-01-10	12.680	12.790	12.470	12.590	12.041	2,464,000
2024-01-09	12.600	12.880	12.590	12.710	12.156	2,549,600
2024-01-08	12.790	12.880	12.550	12.600	12.051	4,540,600
2024-01-05	12.920	13.100	12.610	12.660	12.108	3,125,800
2024-01-04	13.030	13.090	12.720	12.880	12.318	4,902,102
2024-01-03	13.300	13.400	12.900	12.910	12.347	3,312,100
2024-01-02	13.600	13.740	13.290	13.310	12.730	3,716,800
2023-12-29	13.100	13.750	13.020	13.550	12.959	3,954,400
2023-12-28	13.120	13.180	12.800	13.070	12.500	1,900,800
2023-12-27	12.860	13.160	12.830	13.110	12.538	2,095,500
2023-12-26	13.030	13.160	12.800	12.850	12.290	1,934,700
2023-12-25	12.980	13.310	12.900	13.070	12.500	2,477,590
2023-12-22	13.290	13.400	13.120	13.180	12.605	2,501,500
2023-12-21	13.600	13.600	12.690	13.150	12.577	5,858,501
2023-12-20	13.300	13.800	13.300	13.640	13.045	2,984,204
2023-12-19	13.190	13.350	13.070	13.340	12.758	1,624,500
2023-12-18	13.360	13.480	13.110	13.160	12.586	2,822,800
2023-12-15	13.310	13.590	13.310	13.380	12.797	2,328,545
2023-12-14	13.200	13.370	13.110	13.190	12.615	1,896,300
2023-12-13	13.140	13.280	13.050	13.120	12.548	1,651,300
2023-12-12	13.440	13.440	12.980	13.160	12.586	2,214,600
2023-12-11	13.260	13.350	12.930	13.310	12.730	3,185,200
2023-12-08	13.320	13.490	13.000	13.080	12.510	3,940,500
2023-12-07	13.630	13.880	13.320	13.360	12.777	2,661,800
2023-12-06	13.380	13.900	13.340	13.670	13.074	3,446,600
2023-12-05	13.410	13.540	13.320	13.380	12.797	2,471,900
2023-12-04	13.440	13.500	13.310	13.410	12.825	2,005,400
2023-12-01	13.400	13.520	13.280	13.420	12.835	1,833,700
2023-11-30	13.510	13.630	13.290	13.390	12.806	1,733,444
2023-11-29	13.510	13.740	13.450	13.510	12.921	1,812,900
2023-11-28	13.330	13.590	13.280	13.510	12.921	2,563,955
2023-11-27	13.660	13.730	13.200	13.290	12.711	3,708,000
2023-11-24	13.780	13.780	13.400	13.600	13.007	2,609,100
2023-11-23	13.610	13.880	13.580	13.750	13.150	2,180,500
2023-11-22	13.800	13.930	13.600	13.610	13.017	2,140,200
2023-11-21	13.980	14.060	13.780	13.840	13.237	2,007,302
2023-11-20	13.920	13.980	13.560	13.880	13.275	2,996,100
2023-11-17	13.650	14.200	13.650	13.890	13.284	3,388,802
2023-11-16	13.600	13.890	13.580	13.720	13.122	2,452,000
2023-11-15	13.800	13.800	13.510	13.680	13.084	2,175,199
2023-11-14	13.940	14.000	13.480	13.600	13.007	3,988,390
2023-11-13	13.360	13.800	13.360	13.780	13.179	4,377,200
2023-11-10	13.450	13.720	13.320	13.500	12.911	3,658,000
2023-11-09	13.600	13.780	13.190	13.590	12.997	5,480,300
2023-11-08	13.700	13.950	13.510	13.650	13.055	6,360,700
2023-11-07	13.200	14.470	13.100	13.950	13.342	12,636,329
2023-11-06	12.760	13.830	12.760	13.470	12.883	12,583,500
2023-11-03	12.410	12.750	12.340	12.480	11.936	6,796,900
2023-11-02	12.220	12.580	12.130	12.470	11.926	6,977,001

← NewerPage 12 of 21 · 1,212 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.