Anhui ANLI Artificial Leather historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.550 | 16.360 | 15.510 | 16.290 | 14.968 | 7,091,860 |
| 2021-11-08 | 16.010 | 16.750 | 15.630 | 15.950 | 14.656 | 9,638,894 |
| 2021-11-05 | 14.810 | 15.050 | 14.600 | 14.830 | 13.626 | 2,906,718 |
| 2021-11-04 | 14.740 | 15.100 | 14.600 | 14.760 | 13.562 | 4,125,400 |
| 2021-11-03 | 14.500 | 14.780 | 14.220 | 14.700 | 13.507 | 2,680,518 |
| 2021-11-02 | 14.570 | 14.800 | 14.250 | 14.410 | 13.241 | 3,137,800 |
| 2021-11-01 | 14.450 | 14.880 | 14.130 | 14.710 | 13.516 | 3,554,032 |
| 2021-10-29 | 14.390 | 14.390 | 13.900 | 14.240 | 13.084 | 2,622,600 |
| 2021-10-28 | 14.630 | 14.630 | 13.970 | 14.250 | 13.094 | 4,345,912 |
| 2021-10-27 | 14.800 | 14.830 | 14.380 | 14.650 | 13.461 | 5,885,200 |
| 2021-10-26 | 15.840 | 15.940 | 15.280 | 15.360 | 14.113 | 4,391,499 |
| 2021-10-25 | 15.630 | 15.650 | 15.150 | 15.500 | 14.242 | 4,303,078 |
| 2021-10-22 | 15.650 | 16.010 | 15.570 | 15.690 | 14.417 | 2,942,392 |
| 2021-10-21 | 15.850 | 15.950 | 15.450 | 15.760 | 14.481 | 3,045,100 |
| 2021-10-20 | 15.650 | 15.880 | 15.360 | 15.740 | 14.463 | 3,082,256 |
| 2021-10-19 | 15.920 | 16.040 | 15.360 | 15.620 | 14.352 | 4,243,673 |
| 2021-10-18 | 15.160 | 15.890 | 14.710 | 15.800 | 14.518 | 5,630,495 |
| 2021-10-15 | 16.070 | 16.070 | 14.900 | 15.300 | 14.058 | 7,552,785 |
| 2021-10-14 | 15.380 | 16.060 | 14.820 | 15.850 | 14.564 | 4,113,663 |
← NewerPage 21 of 21 · 1,219 trading days
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.