Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.950	12.480	11.750	12.210	11.678	10,664,861
2023-10-31	11.890	12.090	11.660	11.860	11.343	7,856,700
2023-10-30	12.290	12.490	11.870	11.900	11.381	8,431,008
2023-10-27	12.250	12.400	12.080	12.150	11.620	6,383,200
2023-10-26	12.310	13.050	12.200	12.300	11.764	9,311,982
2023-10-25	12.000	12.460	11.880	12.300	11.764	6,737,200
2023-10-24	11.600	12.300	11.580	12.120	11.592	8,027,700
2023-10-23	12.010	12.250	11.450	11.650	11.142	7,365,800
2023-10-20	11.730	12.170	11.650	12.000	11.477	9,280,780
2023-10-19	11.620	11.930	11.220	11.650	11.142	9,026,200
2023-10-18	11.800	12.330	11.380	11.650	11.142	13,329,613
2023-10-17	11.800	12.300	11.760	11.970	11.448	13,387,300
2023-10-16	11.830	12.250	11.500	11.980	11.458	17,924,001
2023-10-13	12.550	12.700	12.030	12.350	11.812	25,157,672
2023-10-12	10.860	12.740	10.550	12.740	12.184	22,607,871
2023-10-11	10.590	10.720	10.480	10.620	10.157	2,722,906
2023-10-10	10.670	10.720	10.520	10.550	10.090	2,148,100
2023-10-09	10.580	10.700	10.420	10.670	10.205	3,220,600
2023-09-28	10.330	10.610	10.330	10.570	10.109	2,652,500
2023-09-27	10.370	10.600	10.370	10.390	9.937	2,575,000
2023-09-26	10.620	10.620	10.300	10.420	9.966	3,066,900
2023-09-25	10.290	10.710	10.290	10.650	10.186	5,727,600
2023-09-22	10.310	10.520	10.130	10.460	10.004	5,677,301
2023-09-21	10.150	10.560	10.150	10.430	9.975	6,032,200
2023-09-20	10.010	10.500	10.010	10.180	9.736	5,690,800
2023-09-19	10.140	10.410	9.990	10.040	9.602	6,664,100
2023-09-18	9.690	10.200	9.600	10.090	9.650	6,377,200
2023-09-15	9.710	9.830	9.650	9.750	9.325	2,996,300
2023-09-14	9.660	9.790	9.590	9.750	9.325	3,698,600
2023-09-13	9.730	9.880	9.600	9.730	9.306	4,695,761
2023-09-12	9.870	10.180	9.780	9.800	9.373	5,741,500
2023-09-11	10.210	10.280	9.820	9.900	9.468	11,047,700
2023-09-08	10.400	10.700	10.150	10.250	9.803	13,089,703
2023-09-07	10.880	10.880	10.330	10.450	9.994	15,922,814
2023-09-06	10.190	11.280	9.980	11.200	10.712	20,567,813
2023-09-05	10.600	10.780	10.130	10.340	9.889	16,383,931
2023-09-04	10.210	11.480	10.060	11.000	10.520	18,548,205
2023-09-01	10.000	10.500	9.820	10.150	9.707	8,599,103
2023-08-31	10.000	10.100	9.900	9.970	9.535	5,137,244
2023-08-30	9.870	10.250	9.800	10.010	9.574	8,394,831
2023-08-29	9.220	9.770	9.200	9.740	9.315	4,194,102
2023-08-28	9.410	9.480	9.190	9.230	8.828	2,784,100
2023-08-25	9.120	9.200	8.950	8.960	8.569	1,659,700
2023-08-24	9.220	9.290	9.010	9.120	8.722	1,357,500
2023-08-23	9.220	9.260	9.050	9.120	8.722	1,654,900
2023-08-22	9.320	9.510	9.030	9.180	8.780	1,984,400
2023-08-21	9.360	9.530	9.340	9.350	8.942	1,481,100
2023-08-18	9.350	9.530	9.300	9.360	8.952	2,233,800
2023-08-17	9.120	9.310	9.010	9.300	8.895	1,776,900
2023-08-16	9.180	9.250	9.110	9.120	8.722	1,085,900
2023-08-15	9.240	9.300	9.100	9.210	8.808	1,059,000
2023-08-14	9.230	9.250	8.990	9.230	8.828	2,065,600
2023-08-11	9.520	9.520	9.270	9.280	8.875	891,600
2023-08-10	9.490	9.580	9.390	9.520	9.105	1,240,200
2023-08-09	9.520	9.520	9.420	9.470	9.057	1,005,900
2023-08-08	9.540	9.580	9.430	9.510	9.095	1,103,400
2023-08-07	9.500	9.620	9.420	9.510	9.095	1,271,900
2023-08-04	9.690	9.730	9.500	9.520	9.105	1,294,000
2023-08-03	9.730	9.800	9.610	9.630	9.210	809,300
2023-08-02	9.760	9.880	9.740	9.750	9.325	784,900

← NewerPage 13 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.