Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.020	9.050	8.780	8.850	8.255	1,751,300
2023-05-04	8.990	9.130	8.920	9.030	8.423	2,201,001
2023-04-28	8.790	9.070	8.790	9.000	8.395	2,254,816
2023-04-27	8.970	8.990	8.530	8.790	8.199	5,365,766
2023-04-26	9.190	9.460	9.160	9.420	8.787	1,179,817
2023-04-25	9.500	9.500	9.040	9.170	8.554	2,280,000
2023-04-24	9.630	9.640	9.410	9.480	8.843	2,123,600
2023-04-21	9.800	9.880	9.630	9.630	8.983	1,479,200
2023-04-20	9.880	9.910	9.750	9.800	9.141	1,232,718
2023-04-19	10.020	10.020	9.870	9.890	9.225	1,816,300
2023-04-18	10.100	10.110	9.990	10.030	9.356	1,264,300
2023-04-17	10.130	10.140	10.040	10.100	9.421	1,462,700
2023-04-14	10.060	10.120	10.040	10.100	9.421	1,053,801
2023-04-13	10.120	10.120	10.010	10.030	9.356	1,476,601
2023-04-12	10.080	10.120	10.010	10.120	9.440	1,378,100
2023-04-11	10.010	10.140	9.990	10.070	9.393	1,229,200
2023-04-10	10.210	10.300	10.020	10.040	9.365	2,099,400
2023-04-07	10.100	10.280	10.060	10.250	9.561	1,767,701
2023-04-06	10.060	10.140	9.970	10.100	9.421	1,593,400
2023-04-04	10.380	10.380	10.060	10.060	9.384	2,926,200
2023-04-03	10.330	10.420	10.250	10.360	9.664	2,786,400
2023-03-31	10.380	10.390	10.280	10.390	9.692	2,479,000
2023-03-30	10.640	10.640	10.300	10.350	9.654	2,274,913
2023-03-29	10.670	10.730	10.510	10.580	9.869	1,401,700
2023-03-28	10.770	10.780	10.640	10.710	9.990	1,451,700
2023-03-27	10.830	10.880	10.650	10.780	10.056	2,205,600
2023-03-24	10.650	10.830	10.620	10.830	10.102	2,419,400
2023-03-23	10.640	10.660	10.550	10.620	9.906	1,237,900
2023-03-22	10.500	10.650	10.450	10.640	9.925	1,734,878
2023-03-21	10.350	10.500	10.230	10.500	9.794	1,622,010
2023-03-20	10.350	10.350	10.140	10.290	9.598	1,822,710
2023-03-17	10.320	10.400	10.210	10.350	9.654	1,093,600
2023-03-16	10.360	10.390	10.170	10.180	9.496	1,444,413
2023-03-15	10.230	10.440	10.230	10.380	9.682	1,602,546
2023-03-14	10.420	10.470	10.140	10.250	9.561	2,049,247
2023-03-13	10.520	10.550	10.300	10.420	9.720	2,502,900
2023-03-10	10.640	10.700	10.480	10.530	9.822	1,654,165
2023-03-09	10.730	10.790	10.590	10.660	9.944	2,902,618
2023-03-08	10.620	10.710	10.520	10.710	9.990	1,865,406
2023-03-07	10.990	10.990	10.650	10.660	9.944	2,345,489
2023-03-06	11.100	11.120	10.880	10.980	10.242	2,626,600
2023-03-03	11.110	11.140	11.000	11.100	10.354	1,830,499
2023-03-02	11.260	11.290	11.080	11.110	10.363	1,464,599
2023-03-01	11.130	11.200	11.020	11.200	10.447	2,286,100
2023-02-28	11.130	11.150	10.970	11.090	10.345	1,578,701
2023-02-27	11.120	11.210	11.000	11.090	10.345	2,378,333
2023-02-24	11.480	11.480	11.000	11.120	10.373	5,923,800
2023-02-23	11.190	11.580	11.140	11.560	10.783	4,720,200
2023-02-22	11.270	11.350	11.160	11.210	10.457	1,434,800
2023-02-21	11.250	11.460	11.230	11.320	10.559	1,948,700
2023-02-20	11.180	11.240	11.060	11.210	10.457	2,120,700
2023-02-17	11.190	11.380	11.140	11.160	10.410	1,857,501
2023-02-16	11.480	11.490	11.050	11.100	10.354	2,496,500
2023-02-15	11.500	11.500	11.380	11.480	10.708	1,489,701
2023-02-14	11.440	11.520	11.350	11.480	10.708	1,724,201
2023-02-13	11.380	11.450	11.270	11.400	10.634	2,174,700
2023-02-10	11.250	11.400	11.230	11.360	10.597	1,865,300
2023-02-09	11.180	11.260	11.130	11.260	10.503	1,471,379
2023-02-08	11.180	11.230	11.100	11.190	10.438	1,445,399
2023-02-07	11.040	11.190	11.010	11.180	10.429	1,821,800

← NewerPage 15 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.