Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.450	17.000	16.250	16.950	15.574	1,903,900
2022-02-08	16.660	16.660	16.000	16.510	15.170	2,470,100
2022-02-07	16.540	16.880	16.370	16.530	15.188	1,507,300
2022-01-28	16.530	16.800	16.100	16.450	15.115	1,098,700
2022-01-27	16.920	17.140	16.410	16.460	15.124	1,268,300
2022-01-26	16.610	17.000	16.500	16.720	15.363	1,426,182
2022-01-25	17.140	17.300	16.390	16.390	15.060	1,667,572
2022-01-24	17.280	17.690	17.100	17.180	15.786	971,035
2022-01-21	17.810	17.970	17.280	17.300	15.896	1,228,011
2022-01-20	18.500	18.580	17.650	17.660	16.227	1,776,100
2022-01-19	17.950	18.660	17.800	18.440	16.943	2,769,200
2022-01-18	18.700	18.700	17.830	17.910	16.456	1,737,000
2022-01-17	17.790	18.780	17.650	18.710	17.192	2,238,666
2022-01-14	17.900	18.110	17.650	17.810	16.365	1,176,600
2022-01-13	18.330	18.330	17.690	17.790	16.346	1,965,462
2022-01-12	18.080	18.590	18.000	18.180	16.705	1,551,300
2022-01-11	18.580	18.580	17.820	17.980	16.521	1,892,400
2022-01-10	17.510	18.600	17.400	18.580	17.072	3,089,500
2022-01-07	18.000	18.660	17.450	17.580	16.153	4,008,422
2022-01-06	17.870	18.980	17.660	18.680	17.164	3,645,279
2022-01-05	17.700	18.000	17.420	17.870	16.420	3,086,554
2022-01-04	17.410	17.800	17.110	17.720	16.282	3,184,362
2021-12-31	16.700	17.420	16.580	17.310	15.905	3,337,400
2021-12-30	16.750	17.160	16.510	16.810	15.446	2,643,600
2021-12-29	16.540	16.760	16.160	16.750	15.391	2,955,304
2021-12-28	15.360	17.260	15.360	16.540	15.198	4,740,908
2021-12-27	15.090	15.490	15.080	15.350	14.104	1,394,500
2021-12-24	15.550	15.600	15.040	15.280	14.040	2,309,100
2021-12-23	15.420	15.700	15.370	15.500	14.242	1,649,800
2021-12-22	15.750	15.790	15.500	15.560	14.297	1,109,900
2021-12-21	15.430	15.850	15.250	15.640	14.371	1,151,600
2021-12-20	15.590	15.630	15.410	15.500	14.242	954,300
2021-12-17	15.600	15.890	15.400	15.520	14.260	1,903,081
2021-12-16	15.750	15.840	15.580	15.640	14.371	1,308,100
2021-12-15	16.000	16.200	15.650	15.690	14.417	1,933,500
2021-12-14	15.790	16.090	15.660	15.900	14.610	1,239,510
2021-12-13	16.380	16.380	15.780	15.830	14.545	1,395,200
2021-12-10	15.780	16.090	15.610	15.980	14.683	1,432,300
2021-12-09	15.680	15.910	15.500	15.800	14.518	1,866,907
2021-12-08	15.490	15.780	15.260	15.670	14.398	1,692,914
2021-12-07	16.190	16.550	15.290	15.400	14.150	4,398,271
2021-12-06	16.760	16.760	15.930	16.040	14.738	2,895,815
2021-12-03	17.050	17.050	16.600	16.700	15.345	1,795,100
2021-12-02	17.270	17.280	16.800	16.950	15.574	1,960,000
2021-12-01	16.870	17.270	16.860	17.220	15.822	2,027,200
2021-11-30	17.340	17.910	16.950	16.970	15.593	3,726,787
2021-11-29	17.000	17.380	16.800	17.180	15.786	2,489,799
2021-11-26	17.300	17.500	16.700	17.170	15.777	2,914,000
2021-11-25	16.820	17.080	16.720	16.860	15.492	1,613,332
2021-11-24	17.020	17.330	16.730	17.000	15.620	2,388,500
2021-11-23	17.000	17.650	16.900	17.180	15.786	3,495,600
2021-11-22	17.090	17.170	16.650	16.910	15.538	2,887,700
2021-11-19	16.760	16.990	16.550	16.910	15.538	1,712,560
2021-11-18	16.980	17.200	16.660	16.670	15.317	2,375,200
2021-11-17	17.360	17.390	16.720	17.060	15.675	3,761,700
2021-11-16	17.500	17.790	16.950	17.010	15.630	3,033,700
2021-11-15	17.400	17.800	17.060	17.500	16.080	4,700,789
2021-11-12	16.550	17.560	16.500	17.230	15.832	5,581,912
2021-11-11	16.290	16.570	16.100	16.450	15.115	4,386,280
2021-11-10	16.050	17.080	16.000	16.340	15.014	5,779,154

← NewerPage 20 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.