Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.570	11.020	10.570	10.990	10.251	5,546,533
2022-11-03	10.350	10.640	10.330	10.630	9.916	4,128,387
2022-11-02	10.260	10.470	10.200	10.400	9.701	2,622,000
2022-11-01	10.050	10.280	9.980	10.270	9.580	2,728,089
2022-10-31	9.910	10.190	9.800	10.060	9.384	2,506,112
2022-10-28	10.490	10.490	9.860	9.930	9.263	3,608,740
2022-10-27	10.360	10.530	10.360	10.400	9.701	2,314,863
2022-10-26	10.000	10.460	9.970	10.370	9.673	2,715,507
2022-10-25	10.260	10.300	9.960	10.170	9.487	2,580,885
2022-10-24	10.420	10.580	10.190	10.360	9.664	2,516,069
2022-10-21	10.470	10.500	10.270	10.410	9.710	1,759,800
2022-10-20	10.380	10.560	10.230	10.430	9.729	2,159,659
2022-10-19	10.510	10.540	10.410	10.440	9.738	1,856,759
2022-10-18	10.660	10.680	10.470	10.590	9.878	2,598,471
2022-10-17	10.440	10.680	10.440	10.660	9.944	2,940,547
2022-10-14	10.420	10.550	10.380	10.540	9.832	3,650,300
2022-10-13	10.250	10.460	10.210	10.380	9.682	3,436,500
2022-10-12	9.900	10.390	9.870	10.390	9.692	5,106,875
2022-10-11	9.860	10.200	9.610	10.070	9.393	2,441,500
2022-10-10	10.060	10.080	9.690	9.800	9.141	1,953,347
2022-09-30	9.990	10.130	9.930	10.010	9.337	1,527,128
2022-09-29	10.260	10.300	10.030	10.090	9.412	1,969,200
2022-09-28	10.450	10.470	10.100	10.110	9.431	2,593,784
2022-09-27	10.280	10.450	10.190	10.450	9.748	3,230,400
2022-09-26	10.640	10.740	10.120	10.180	9.496	5,197,829
2022-09-23	10.600	11.050	10.600	10.830	10.102	6,426,184
2022-09-22	10.550	10.690	10.500	10.540	9.832	1,607,300
2022-09-21	10.570	10.680	10.360	10.640	9.925	1,739,068
2022-09-20	10.550	10.640	10.510	10.610	9.897	1,569,500
2022-09-19	10.500	10.640	10.450	10.510	9.804	1,321,300
2022-09-16	10.950	10.960	10.590	10.590	9.878	1,882,300
2022-09-15	11.310	11.340	10.810	10.950	10.214	2,697,986
2022-09-14	11.240	11.340	11.080	11.320	10.559	2,390,400
2022-09-13	11.460	11.520	11.350	11.380	10.615	2,026,800
2022-09-09	11.370	11.410	11.310	11.400	10.634	1,299,412
2022-09-08	11.550	11.570	11.340	11.370	10.606	1,835,712
2022-09-07	11.660	11.660	11.460	11.520	10.746	2,473,400
2022-09-06	11.560	11.650	11.470	11.650	10.867	2,868,500
2022-09-05	11.450	11.560	11.330	11.490	10.718	3,276,365
2022-09-02	11.250	11.350	11.230	11.340	10.578	2,488,785
2022-09-01	11.480	11.500	11.200	11.260	10.503	2,948,452
2022-08-31	11.690	11.790	11.350	11.410	10.643	4,205,687
2022-08-30	11.920	12.040	11.640	11.760	10.970	3,767,000
2022-08-29	11.980	11.980	11.630	11.980	11.175	5,860,955
2022-08-26	12.890	12.890	12.050	12.080	11.268	8,090,950
2022-08-25	12.940	13.020	12.580	12.910	12.042	3,371,400
2022-08-24	13.400	13.430	12.810	12.810	11.949	5,847,800
2022-08-23	13.310	13.440	13.180	13.330	12.434	3,781,450
2022-08-22	13.190	13.460	13.150	13.400	12.499	4,827,291
2022-08-19	13.380	13.930	13.270	13.470	12.565	6,731,100
2022-08-18	13.290	13.460	13.160	13.360	12.462	2,946,118
2022-08-17	13.460	13.650	13.170	13.380	12.481	4,098,500
2022-08-16	13.080	13.590	13.030	13.480	12.574	6,877,088
2022-08-15	13.030	13.080	12.860	13.040	12.164	3,011,100
2022-08-12	13.100	13.230	12.950	13.060	12.182	3,885,400
2022-08-11	13.090	13.130	12.930	13.000	12.126	4,584,400
2022-08-10	12.900	13.450	12.810	13.020	12.145	7,659,981
2022-08-09	12.650	12.880	12.570	12.740	11.884	3,597,300
2022-08-08	12.610	12.640	12.480	12.620	11.772	3,104,200
2022-08-05	12.340	12.780	12.180	12.600	11.753	5,610,970

← NewerPage 17 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.