Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.180	17.650	17.080	17.220	16.880	9,343,900
2026-01-19	16.740	17.250	16.740	17.170	16.831	9,208,711
2026-01-16	16.800	16.910	16.450	16.740	16.409	6,110,968
2026-01-15	16.460	16.920	16.360	16.730	16.400	7,015,514
2026-01-14	16.470	16.750	16.250	16.460	16.135	7,672,014
2026-01-13	16.780	16.990	16.440	16.480	16.154	8,337,900
2026-01-12	16.760	16.920	16.670	16.810	16.478	7,436,900
2026-01-09	16.410	16.800	16.320	16.740	16.409	8,038,900
2026-01-08	16.360	16.550	16.300	16.420	16.096	4,571,350
2026-01-07	16.560	16.590	16.220	16.350	16.027	5,412,900
2026-01-06	16.310	16.600	16.210	16.490	16.164	7,497,000
2026-01-05	16.270	16.310	16.000	16.270	15.949	7,969,800
2025-12-31	15.750	16.560	15.740	16.250	15.929	13,105,600
2025-12-30	15.540	15.710	15.480	15.620	15.311	2,961,300
2025-12-29	15.630	15.740	15.480	15.560	15.253	3,378,782
2025-12-26	15.830	15.840	15.600	15.620	15.311	4,109,200
2025-12-25	15.890	15.900	15.710	15.850	15.537	3,926,600
2025-12-24	15.630	16.000	15.540	15.860	15.547	4,830,300
2025-12-23	15.610	15.930	15.420	15.730	15.419	6,398,800
2025-12-22	15.640	15.730	15.550	15.610	15.302	3,464,200
2025-12-19	15.380	15.690	15.370	15.640	15.331	3,369,900
2025-12-18	15.210	15.560	15.210	15.410	15.106	3,101,000
2025-12-17	15.170	15.380	15.000	15.310	15.008	4,052,900
2025-12-16	15.490	15.570	15.080	15.240	14.939	4,371,500
2025-12-15	15.350	15.700	15.290	15.490	15.184	3,621,600
2025-12-12	15.430	15.670	15.380	15.430	15.125	3,574,300
2025-12-11	15.640	15.760	15.370	15.480	15.174	5,242,500
2025-12-10	15.860	15.920	15.620	15.700	15.390	6,197,700
2025-12-09	16.090	16.220	15.710	15.750	15.439	5,092,900
2025-12-08	16.200	16.330	16.060	16.170	15.851	6,761,600
2025-12-05	16.130	16.270	15.960	16.250	15.929	5,825,100
2025-12-04	16.380	16.440	16.050	16.110	15.792	4,096,400
2025-12-03	16.590	16.690	16.360	16.480	16.154	3,220,977
2025-12-02	16.900	16.990	16.610	16.650	16.321	4,739,300
2025-12-01	16.900	17.000	16.760	16.880	16.547	7,072,600
2025-11-28	16.740	17.020	16.650	16.910	16.576	4,452,300
2025-11-27	16.560	16.940	16.560	16.740	16.409	5,033,100
2025-11-26	16.800	17.070	16.520	16.540	16.213	6,111,700
2025-11-25	16.650	17.230	16.650	16.850	16.517	8,410,608
2025-11-24	16.020	16.660	15.990	16.410	16.086	7,473,100
2025-11-21	16.730	16.960	15.910	15.980	15.664	9,192,208
2025-11-20	16.870	17.160	16.510	16.980	16.645	6,825,108
2025-11-19	17.390	17.520	16.700	16.800	16.468	10,757,700
2025-11-18	18.130	18.130	17.400	17.520	17.174	13,214,710
2025-11-17	18.310	18.680	18.130	18.240	17.880	13,054,612
2025-11-14	17.860	18.880	17.750	18.570	18.203	21,347,541
2025-11-13	18.110	18.460	17.910	18.070	17.713	14,039,974
2025-11-12	17.890	18.550	17.710	18.110	17.752	17,533,700
2025-11-11	17.720	18.080	17.500	18.010	17.654	10,941,700
2025-11-10	18.140	18.280	17.580	17.680	17.331	13,232,011
2025-11-07	17.480	18.640	17.320	17.970	17.615	19,045,100
2025-11-06	17.450	17.590	17.190	17.460	17.115	6,139,308
2025-11-05	17.580	17.620	17.240	17.470	17.125	8,727,900
2025-11-04	18.250	18.320	17.570	17.730	17.380	11,487,600
2025-11-03	17.310	18.570	17.140	18.200	17.840	23,264,111
2025-10-31	16.550	17.040	16.500	16.980	16.645	7,027,750
2025-10-30	16.780	16.910	16.470	16.520	16.194	5,866,850
2025-10-29	16.910	16.980	16.580	16.890	16.556	7,115,000
2025-10-28	17.110	17.200	16.800	17.000	16.664	9,644,999
2025-10-27	17.550	17.830	17.410	17.480	17.135	7,960,900

← NewerPage 4 of 21 · 1,218 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.