Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.050	11.080	10.900	11.010	10.270	1,841,603
2023-02-03	11.040	11.120	10.910	11.060	10.317	1,784,241
2023-02-02	11.180	11.200	11.010	11.060	10.317	2,332,203
2023-02-01	11.000	11.180	11.000	11.180	10.429	2,340,201
2023-01-31	10.800	10.990	10.750	10.970	10.233	1,679,200
2023-01-30	10.750	10.900	10.710	10.820	10.093	1,751,526
2023-01-20	10.660	10.690	10.600	10.660	9.944	1,050,400
2023-01-19	10.460	10.650	10.420	10.640	9.925	1,408,653
2023-01-18	10.580	10.580	10.410	10.450	9.748	1,156,801
2023-01-17	10.430	10.630	10.400	10.480	9.776	1,751,588
2023-01-16	10.260	10.460	10.260	10.430	9.729	1,400,486
2023-01-13	10.320	10.320	10.200	10.260	9.570	861,700
2023-01-12	10.300	10.350	10.180	10.210	9.524	759,800
2023-01-11	10.410	10.420	10.230	10.240	9.552	913,700
2023-01-10	10.390	10.480	10.340	10.390	9.692	1,015,500
2023-01-09	10.330	10.510	10.330	10.440	9.738	1,090,100
2023-01-06	10.400	10.450	10.320	10.360	9.664	1,313,012
2023-01-05	10.330	10.420	10.240	10.400	9.701	1,316,327
2023-01-04	10.250	10.390	10.140	10.330	9.636	1,620,592
2023-01-03	10.080	10.240	9.930	10.210	9.524	1,718,912
2022-12-30	9.960	10.020	9.900	10.000	9.328	1,016,600
2022-12-29	9.950	9.970	9.860	9.880	9.216	984,600
2022-12-28	10.090	10.150	9.910	9.950	9.281	1,039,102
2022-12-27	10.200	10.210	10.060	10.140	9.459	1,283,400
2022-12-26	10.040	10.170	9.970	10.100	9.421	1,328,500
2022-12-23	10.000	10.150	9.910	9.990	9.319	1,531,000
2022-12-22	10.330	10.350	10.000	10.040	9.365	1,427,100
2022-12-21	10.340	10.400	10.150	10.230	9.543	1,021,201
2022-12-20	10.200	10.340	10.120	10.290	9.598	1,118,599
2022-12-19	10.660	10.800	10.150	10.220	9.533	2,114,665
2022-12-16	10.800	10.830	10.610	10.650	9.934	1,094,086
2022-12-15	10.880	10.920	10.720	10.820	10.093	1,127,724
2022-12-14	10.900	11.040	10.790	10.810	10.084	1,295,900
2022-12-13	10.950	11.000	10.820	10.890	10.158	1,112,400
2022-12-12	11.070	11.110	10.850	10.870	10.139	1,315,100
2022-12-09	11.060	11.080	10.920	11.050	10.307	1,431,000
2022-12-08	11.100	11.120	10.930	10.950	10.214	1,499,170
2022-12-07	11.050	11.140	10.960	11.080	10.335	1,725,200
2022-12-06	11.050	11.110	10.900	11.020	10.279	2,080,400
2022-12-05	10.840	11.060	10.820	11.030	10.289	2,910,000
2022-12-02	10.730	10.840	10.690	10.820	10.093	1,438,000
2022-12-01	10.730	10.810	10.660	10.670	9.953	1,647,700
2022-11-30	10.780	10.800	10.600	10.620	9.906	1,672,495
2022-11-29	10.460	10.790	10.460	10.780	10.056	1,590,700
2022-11-28	10.510	10.530	10.380	10.520	9.813	1,418,692
2022-11-25	10.800	10.860	10.560	10.580	9.869	2,658,595
2022-11-24	10.870	10.970	10.790	10.870	10.139	1,607,500
2022-11-23	11.110	11.120	10.750	10.840	10.112	2,367,888
2022-11-22	11.240	11.320	10.990	11.040	10.298	3,218,591
2022-11-21	11.630	11.720	11.150	11.240	10.485	4,617,295
2022-11-18	11.300	11.680	11.200	11.610	10.830	5,869,179
2022-11-17	11.260	11.380	11.170	11.310	10.550	2,467,277
2022-11-16	11.360	11.530	11.200	11.320	10.559	3,397,110
2022-11-15	11.220	11.370	11.160	11.360	10.597	3,488,278
2022-11-14	11.380	11.460	11.000	11.280	10.522	4,902,703
2022-11-11	11.350	11.480	11.110	11.310	10.550	4,524,580
2022-11-10	11.240	11.340	11.070	11.190	10.438	3,855,865
2022-11-09	11.340	11.430	11.260	11.290	10.531	2,641,900
2022-11-08	11.600	11.660	11.220	11.450	10.681	5,966,000
2022-11-07	11.100	11.730	10.890	11.670	10.886	9,253,088

← NewerPage 16 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.