Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.870	9.870	9.700	9.810	9.382	1,224,600
2023-07-31	9.870	9.910	9.790	9.860	9.430	1,733,100
2023-07-28	9.760	9.910	9.600	9.850	9.421	1,867,901
2023-07-27	9.790	9.970	9.740	9.750	9.325	1,758,600
2023-07-26	9.670	9.780	9.650	9.760	9.334	1,255,101
2023-07-25	9.570	9.770	9.570	9.710	9.287	1,485,986
2023-07-24	9.540	9.560	9.450	9.520	9.105	697,600
2023-07-21	9.500	9.590	9.490	9.510	9.095	1,024,529
2023-07-20	9.650	9.660	9.510	9.510	9.095	874,400
2023-07-19	9.700	9.740	9.560	9.630	9.210	996,000
2023-07-18	9.620	9.690	9.520	9.680	9.258	1,362,500
2023-07-17	9.560	9.610	9.470	9.590	9.172	1,036,727
2023-07-14	9.650	9.650	9.460	9.560	9.143	1,022,001
2023-07-13	9.460	9.670	9.460	9.570	9.153	1,392,526
2023-07-12	9.490	9.550	9.440	9.490	9.076	1,470,126
2023-07-11	9.480	9.510	9.350	9.510	9.095	1,047,200
2023-07-10	9.400	9.480	9.340	9.440	9.028	1,415,300
2023-07-07	9.400	9.440	9.290	9.360	8.952	1,165,900
2023-07-06	9.380	9.420	9.290	9.380	8.971	1,230,500
2023-07-05	9.400	9.440	9.320	9.350	8.942	864,300
2023-07-04	9.460	9.480	9.350	9.390	8.981	729,301
2023-07-03	9.450	9.580	9.370	9.390	8.981	1,166,200
2023-06-30	9.240	9.450	9.170	9.420	9.009	1,880,201
2023-06-29	9.110	9.260	9.050	9.220	8.818	1,165,194
2023-06-28	9.060	9.110	8.880	9.100	8.703	1,432,800
2023-06-27	8.760	9.070	8.700	9.070	8.675	1,991,283
2023-06-26	8.840	8.870	8.680	8.700	8.321	1,371,800
2023-06-21	8.960	9.080	8.820	8.820	8.435	1,400,100
2023-06-20	9.060	9.060	8.920	8.960	8.569	1,181,000
2023-06-19	9.130	9.190	9.010	9.030	8.636	1,152,100
2023-06-16	9.160	9.280	9.100	9.150	8.751	993,500
2023-06-15	9.030	9.160	9.030	9.140	8.741	963,402
2023-06-14	9.290	9.290	9.070	9.130	8.732	1,364,796
2023-06-13	9.360	9.360	9.210	9.210	8.808	1,231,098
2023-06-12	9.150	9.330	9.030	9.300	8.895	2,435,796
2023-06-09	9.210	9.250	9.150	9.150	8.751	1,369,100
2023-06-08	9.130	9.230	9.090	9.200	8.799	2,004,200
2023-06-07	9.090	9.450	9.020	9.200	8.799	2,568,500
2023-06-06	9.380	9.390	9.100	9.130	8.732	1,339,200
2023-06-05	9.370	9.420	9.290	9.330	8.923	1,440,500
2023-06-02	9.320	9.430	9.240	9.390	8.981	1,365,100
2023-06-01	9.240	9.330	9.190	9.270	8.866	1,371,400
2023-05-31	9.220	9.320	9.110	9.240	8.837	1,589,800
2023-05-30	9.400	9.420	9.210	9.320	8.694	1,148,100
2023-05-29	9.490	9.490	9.280	9.400	8.768	1,129,200
2023-05-26	9.490	9.520	9.300	9.420	8.787	1,438,001
2023-05-25	9.470	9.530	9.350	9.490	8.852	2,057,801
2023-05-24	9.280	9.520	9.280	9.470	8.834	1,933,600
2023-05-23	9.310	9.400	9.300	9.330	8.703	1,255,600
2023-05-22	9.350	9.400	9.250	9.360	8.731	1,513,700
2023-05-19	9.210	9.440	9.160	9.320	8.694	2,399,900
2023-05-18	9.000	9.270	9.000	9.240	8.619	2,550,999
2023-05-17	8.720	9.020	8.720	9.020	8.414	2,476,202
2023-05-16	8.860	8.900	8.750	8.790	8.199	1,755,100
2023-05-15	8.810	8.960	8.680	8.840	8.246	2,549,800
2023-05-12	8.910	9.040	8.860	8.870	8.274	1,827,300
2023-05-11	8.840	8.980	8.800	8.970	8.367	1,742,400
2023-05-10	8.750	8.850	8.740	8.810	8.218	1,218,061
2023-05-09	8.890	8.980	8.720	8.720	8.134	1,592,000
2023-05-08	8.910	9.010	8.810	8.910	8.311	1,923,900

← NewerPage 14 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.