Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.110	14.450	13.880	13.880	12.754	5,767,571
2022-05-10	13.950	14.170	13.650	14.090	12.946	4,812,778
2022-05-09	13.730	14.080	13.710	13.930	12.799	3,698,600
2022-05-06	13.450	14.370	13.320	13.920	12.790	7,351,100
2022-05-05	12.370	14.390	12.060	13.880	12.754	10,037,900
2022-04-29	12.110	12.510	12.110	12.370	11.366	6,038,120
2022-04-28	12.140	12.580	11.930	11.960	10.989	7,910,529
2022-04-27	11.140	11.840	10.820	11.840	10.879	7,093,445
2022-04-26	11.710	12.280	11.270	11.370	10.447	5,674,529
2022-04-25	12.740	12.780	11.700	11.700	10.750	5,577,811
2022-04-22	13.180	13.750	12.940	13.050	11.991	6,998,811
2022-04-21	13.750	13.970	13.100	13.290	12.211	6,510,416
2022-04-20	14.060	14.480	13.680	14.260	13.103	7,438,388
2022-04-19	13.240	14.480	13.100	14.190	13.038	10,155,388
2022-04-18	12.810	13.620	12.560	13.420	12.331	8,367,419
2022-04-15	12.950	13.330	12.570	12.990	11.936	11,084,895
2022-04-14	12.500	13.840	12.150	13.830	12.708	16,277,246
2022-04-13	11.860	12.160	11.530	11.530	10.594	2,220,300
2022-04-12	11.870	12.050	11.580	12.030	11.054	1,888,500
2022-04-11	11.940	12.000	11.620	11.750	10.796	1,773,886
2022-04-08	12.220	12.390	11.800	12.010	11.035	1,356,290
2022-04-07	12.770	12.770	12.190	12.220	11.228	2,261,271
2022-04-06	12.690	13.090	12.650	12.820	11.780	2,107,565
2022-04-01	12.880	13.000	12.640	12.760	11.724	1,704,501
2022-03-31	12.960	13.030	12.750	12.800	11.761	1,988,900
2022-03-30	13.180	13.350	12.910	12.990	11.936	2,581,188
2022-03-29	13.090	13.180	12.750	12.960	11.908	2,435,700
2022-03-28	13.230	13.280	12.820	13.200	12.129	1,639,700
2022-03-25	13.020	13.390	13.020	13.150	12.083	1,438,400
2022-03-24	13.240	13.450	13.020	13.120	12.055	1,317,101
2022-03-23	13.120	13.430	13.120	13.270	12.193	1,614,400
2022-03-22	13.620	13.620	13.000	13.210	12.138	1,781,500
2022-03-21	13.360	13.500	13.150	13.410	12.322	1,507,600
2022-03-18	13.240	13.300	13.000	13.160	12.092	1,339,800
2022-03-17	12.730	13.430	12.530	13.210	12.138	2,987,000
2022-03-16	12.600	12.860	12.040	12.540	11.522	3,011,991
2022-03-15	13.300	13.310	12.380	12.540	11.522	2,828,600
2022-03-14	13.690	13.840	13.290	13.380	12.294	2,035,000
2022-03-11	13.700	13.990	13.440	13.870	12.744	3,133,180
2022-03-10	14.310	14.500	13.950	14.000	12.864	2,538,800
2022-03-09	14.600	14.760	13.570	14.000	12.864	1,836,097
2022-03-08	15.080	15.340	14.510	14.600	13.415	1,718,360
2022-03-07	15.620	15.770	15.190	15.220	13.985	1,543,700
2022-03-04	15.850	16.090	15.620	15.660	14.389	1,022,800
2022-03-03	16.170	16.200	15.880	15.980	14.683	866,100
2022-03-02	15.830	16.050	15.810	15.930	14.637	980,000
2022-03-01	16.080	16.090	15.700	16.030	14.729	1,560,700
2022-02-28	15.710	16.070	15.600	15.970	14.674	1,424,984
2022-02-25	15.840	16.270	15.840	15.940	14.646	1,753,386
2022-02-24	16.390	16.450	15.570	15.820	14.536	1,763,186
2022-02-23	15.990	16.460	15.940	16.390	15.060	1,020,450
2022-02-22	16.230	16.260	15.800	16.000	14.701	1,524,791
2022-02-21	16.080	16.430	16.080	16.270	14.950	695,400
2022-02-18	16.390	16.480	16.160	16.380	15.051	1,498,500
2022-02-17	16.220	16.570	15.910	16.430	15.097	2,928,400
2022-02-16	16.100	16.140	15.840	15.940	14.646	997,600
2022-02-15	16.100	16.390	15.760	16.100	14.793	1,828,250
2022-02-14	15.750	16.300	15.680	16.100	14.793	1,411,753
2022-02-11	16.320	16.430	15.880	15.920	14.628	1,410,400
2022-02-10	16.900	16.950	16.200	16.330	15.005	1,826,120

← NewerPage 19 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.