Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.480	17.650	17.390	17.420	17.076	7,573,520
2025-10-23	17.350	17.410	17.000	17.380	17.037	5,831,100
2025-10-22	17.420	17.530	17.290	17.400	17.056	4,535,200
2025-10-21	17.250	17.480	17.200	17.470	17.125	6,139,000
2025-10-20	17.150	17.660	17.150	17.350	17.007	7,703,100
2025-10-17	17.350	17.600	16.970	17.000	16.664	7,127,100
2025-10-16	17.500	18.030	17.340	17.420	17.076	9,804,300
2025-10-15	17.620	17.800	17.200	17.660	17.311	12,015,700
2025-10-14	18.370	18.710	17.490	17.600	17.252	9,670,800
2025-10-13	17.620	18.380	17.370	18.270	17.909	6,599,800
2025-10-10	18.420	19.080	18.360	18.750	18.380	8,092,500
2025-10-09	18.790	18.850	18.300	18.420	18.056	9,560,500
2025-09-30	19.000	19.080	18.700	18.740	18.370	5,041,900
2025-09-29	18.430	19.130	18.270	18.910	18.536	8,301,700
2025-09-26	18.520	19.340	18.260	18.510	18.144	10,340,400
2025-09-25	19.150	19.210	18.650	18.660	18.291	6,551,200
2025-09-24	18.930	19.200	18.730	19.150	18.772	5,141,100
2025-09-23	19.210	19.380	18.630	18.990	18.615	9,353,500
2025-09-22	19.420	19.700	19.180	19.390	19.007	7,832,700
2025-09-19	19.690	20.450	19.400	19.540	19.154	10,628,900
2025-09-18	20.350	21.050	19.600	19.760	19.370	16,518,708
2025-09-17	20.160	20.580	19.770	19.840	19.448	13,596,213
2025-09-16	19.740	20.300	19.500	20.140	19.742	11,875,500
2025-09-15	20.100	20.160	19.530	19.650	19.262	10,032,800
2025-09-12	20.550	20.980	19.790	19.950	19.556	15,998,500
2025-09-11	20.500	20.860	20.200	20.510	20.105	11,241,100
2025-09-10	20.750	21.460	20.570	20.630	20.222	9,124,323
2025-09-09	21.600	21.750	20.530	20.650	20.242	11,647,600
2025-09-08	21.580	22.150	21.060	21.790	21.360	13,575,100
2025-09-05	21.590	21.960	21.320	21.510	21.085	11,284,100
2025-09-04	22.500	22.960	21.000	21.460	21.036	12,212,602
2025-09-03	22.700	23.720	22.410	22.590	22.144	12,952,500
2025-09-02	24.150	24.150	22.360	22.950	22.497	20,390,742
2025-09-01	24.800	25.470	23.900	24.140	23.663	18,978,240
2025-08-29	26.000	26.400	24.510	24.970	24.477	25,276,400
2025-08-28	25.000	26.200	24.780	25.500	24.996	27,343,346
2025-08-27	23.200	26.750	23.030	25.640	25.133	38,861,972
2025-08-26	22.700	23.360	21.480	22.680	22.232	29,559,340
2025-08-25	21.460	23.870	21.310	23.800	23.330	28,396,295
2025-08-22	21.540	21.900	21.200	21.300	20.879	10,533,600
2025-08-21	21.900	21.930	21.350	21.510	21.085	10,057,600
2025-08-20	22.520	22.660	21.400	21.850	21.418	13,948,495
2025-08-19	22.660	23.080	21.800	22.780	22.330	16,420,100
2025-08-18	22.500	23.450	22.290	22.700	22.252	21,933,600
2025-08-15	21.920	22.600	21.740	22.080	21.644	16,647,500
2025-08-14	22.830	23.010	21.890	22.040	21.605	18,393,011
2025-08-13	23.160	23.660	22.390	22.850	22.399	20,410,540
2025-08-12	23.830	23.980	22.600	23.410	22.948	27,831,740
2025-08-11	22.880	25.300	22.880	23.900	23.428	37,045,382
2025-08-08	21.400	24.460	20.870	23.740	23.271	44,619,760
2025-08-07	19.480	21.680	19.460	20.960	20.546	43,731,900
2025-08-06	18.550	19.980	18.200	19.700	19.311	46,501,776
2025-08-05	18.440	20.570	18.360	19.220	18.840	65,939,410
2025-08-04	15.560	17.990	15.490	17.140	16.801	29,719,188
2025-08-01	15.550	15.840	15.550	15.660	15.351	4,075,400
2025-07-31	15.790	15.860	15.480	15.540	15.233	5,822,300
2025-07-30	15.940	16.000	15.660	15.830	15.517	5,235,000
2025-07-29	16.140	16.150	15.820	15.950	15.635	7,550,200
2025-07-28	16.350	16.420	15.910	16.150	15.831	8,151,888
2025-07-25	16.030	16.390	15.780	16.200	15.880	13,436,100

← NewerPage 5 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.