Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.240	12.450	12.150	12.330	11.501	3,201,500
2022-08-03	11.990	12.470	11.990	12.190	11.371	5,164,400
2022-08-02	12.600	12.660	11.900	12.160	11.343	8,846,108
2022-08-01	12.190	12.990	12.070	12.820	11.958	9,704,392
2022-07-29	12.510	12.650	12.210	12.260	11.436	4,835,818
2022-07-28	12.470	12.620	12.380	12.550	11.707	3,400,269
2022-07-27	12.440	12.500	12.280	12.420	11.585	2,700,000
2022-07-26	12.660	12.660	12.290	12.440	11.604	3,063,118
2022-07-25	12.650	12.830	12.400	12.480	11.641	3,347,592
2022-07-22	12.780	12.960	12.520	12.720	11.865	3,365,335
2022-07-21	12.940	13.010	12.740	12.760	11.902	3,204,635
2022-07-20	13.050	13.070	12.780	12.940	12.070	3,670,900
2022-07-19	12.760	13.090	12.670	12.930	12.061	5,329,756
2022-07-18	12.390	12.700	12.310	12.680	11.828	6,386,044
2022-07-15	12.350	12.640	12.120	12.340	11.511	5,724,488
2022-07-14	12.530	12.750	12.230	12.350	11.520	8,354,690
2022-07-13	13.020	13.020	12.330	12.530	11.688	10,167,021
2022-07-12	13.290	13.440	13.010	13.010	12.136	4,351,743
2022-07-11	13.840	13.840	13.060	13.190	12.304	4,691,488
2022-07-08	14.100	14.150	13.870	13.950	13.012	3,108,208
2022-07-07	14.290	14.290	13.990	14.040	13.096	2,676,352
2022-07-06	14.400	14.520	14.100	14.250	13.292	2,566,452
2022-07-05	14.660	14.760	14.200	14.400	13.432	2,772,900
2022-07-04	14.400	14.660	14.290	14.650	13.665	4,142,800
2022-07-01	14.330	14.460	14.150	14.340	13.376	4,786,955
2022-06-30	13.990	14.430	13.970	14.270	13.311	5,336,800
2022-06-29	14.600	14.730	13.880	13.880	12.947	5,350,400
2022-06-28	14.500	14.880	14.330	14.610	13.628	5,529,312
2022-06-27	14.400	14.690	14.180	14.290	13.330	3,153,613
2022-06-24	14.100	14.510	14.050	14.380	13.414	5,032,669
2022-06-23	13.900	14.150	13.570	14.020	13.078	4,404,601
2022-06-22	14.250	14.490	13.850	13.880	12.947	4,042,600
2022-06-21	14.570	14.700	14.250	14.380	13.414	4,143,900
2022-06-20	14.800	14.980	14.500	14.570	13.591	3,189,400
2022-06-17	14.600	14.850	14.410	14.720	13.731	3,695,820
2022-06-16	14.800	14.950	14.660	14.720	13.731	2,924,135
2022-06-15	15.200	15.310	14.820	14.860	13.861	4,871,180
2022-06-14	14.960	15.210	14.400	15.140	14.123	6,497,500
2022-06-13	14.530	15.090	14.440	15.000	13.992	6,430,992
2022-06-10	14.180	14.630	13.970	14.530	13.554	2,460,600
2022-06-09	14.280	14.570	14.150	14.180	13.227	3,086,600
2022-06-08	15.000	15.050	14.120	14.420	13.451	5,170,400
2022-06-07	14.910	15.190	14.730	14.990	13.983	3,725,200
2022-06-06	14.970	15.170	14.820	15.110	14.095	4,468,700
2022-06-02	14.910	15.120	14.640	14.960	13.955	3,835,670
2022-06-01	14.340	15.280	14.220	14.920	13.917	6,424,100
2022-05-31	14.530	14.530	14.120	14.340	13.376	3,256,000
2022-05-30	14.250	14.570	13.940	14.480	13.507	4,596,600
2022-05-27	14.140	14.280	13.880	14.080	13.134	3,487,789
2022-05-26	14.430	14.500	13.820	14.100	13.152	5,212,000
2022-05-25	13.750	14.870	13.550	14.500	13.526	6,905,719
2022-05-24	14.500	14.500	13.420	13.490	12.583	4,704,912
2022-05-23	14.380	14.510	14.140	14.460	13.488	4,019,100
2022-05-20	13.860	14.860	13.760	14.310	13.348	6,928,719
2022-05-19	13.670	13.820	13.460	13.750	12.826	2,465,319
2022-05-18	13.770	14.040	13.660	13.660	12.742	2,786,200
2022-05-17	13.880	14.070	13.570	14.040	12.901	3,652,500
2022-05-16	14.300	14.310	13.800	13.990	12.855	3,023,600
2022-05-13	14.240	14.330	13.800	14.180	13.029	3,827,100
2022-05-12	13.840	14.260	13.830	14.050	12.910	3,633,468

← NewerPage 18 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.