Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.290	16.430	15.290	15.900	15.586	16,111,823
2025-07-23	15.460	15.510	15.260	15.300	14.998	4,650,100
2025-07-22	15.480	15.560	15.270	15.530	15.223	6,194,100
2025-07-21	15.300	15.560	15.160	15.400	15.096	7,091,111
2025-07-18	15.310	15.380	15.110	15.220	14.919	5,153,300
2025-07-17	15.390	15.410	15.210	15.330	15.027	7,531,938
2025-07-16	15.100	15.680	15.050	15.390	15.086	10,696,900
2025-07-15	15.200	15.280	14.920	15.060	14.763	4,394,574
2025-07-14	14.900	15.340	14.820	15.200	14.900	6,875,611
2025-07-11	14.930	14.970	14.810	14.900	14.606	3,782,074
2025-07-10	14.930	14.980	14.810	14.940	14.645	4,293,800
2025-07-09	15.030	15.090	14.880	14.950	14.655	3,833,538
2025-07-08	15.010	15.060	14.950	15.030	14.733	3,712,287
2025-07-07	14.850	15.010	14.850	15.010	14.713	3,809,000
2025-07-04	15.030	15.120	14.870	14.910	14.615	5,731,400
2025-07-03	14.980	15.150	14.830	15.150	14.851	6,302,300
2025-07-02	14.950	14.980	14.780	14.860	14.566	4,277,065
2025-07-01	14.980	15.050	14.800	14.950	14.655	6,807,700
2025-06-30	15.010	15.200	14.910	14.980	14.684	12,251,486
2025-06-27	15.100	15.650	15.010	15.110	14.812	19,251,365
2025-06-26	14.810	14.900	14.700	14.820	14.527	5,090,000
2025-06-25	14.650	14.800	14.550	14.790	14.498	4,833,500
2025-06-24	14.390	14.700	14.380	14.680	14.390	4,425,200
2025-06-23	14.140	14.380	14.140	14.350	14.067	2,744,500
2025-06-20	14.350	14.550	14.250	14.260	13.978	2,851,600
2025-06-19	14.620	14.620	14.290	14.380	14.096	3,838,500
2025-06-18	14.560	14.690	14.420	14.650	14.361	3,772,100
2025-06-17	14.880	14.880	14.530	14.620	14.331	4,268,300
2025-06-16	14.940	15.020	14.730	14.780	14.488	4,828,200
2025-06-13	15.300	15.410	14.840	14.880	14.586	7,492,100
2025-06-12	15.090	15.290	15.000	15.270	14.968	5,694,300
2025-06-11	15.110	15.310	15.090	15.120	14.821	5,807,400
2025-06-10	15.140	15.340	14.830	15.060	14.763	7,711,747
2025-06-09	14.960	15.350	14.940	15.270	14.968	8,797,400
2025-06-06	14.780	15.100	14.620	14.900	14.606	7,124,700
2025-06-05	14.620	15.130	14.570	14.840	14.547	6,871,500
2025-06-04	14.650	14.750	14.590	14.660	14.370	3,687,800
2025-06-03	14.420	14.950	14.420	14.890	14.351	6,011,400
2025-05-30	14.700	14.740	14.450	14.500	13.975	4,857,500
2025-05-29	14.620	14.850	14.560	14.810	14.274	4,508,700
2025-05-28	14.780	14.900	14.540	14.630	14.100	5,407,400
2025-05-27	14.830	14.910	14.630	14.880	14.341	5,055,700
2025-05-26	14.800	14.920	14.660	14.820	14.283	5,631,900
2025-05-23	15.060	15.230	14.740	14.780	14.245	8,691,201
2025-05-22	15.220	15.690	15.010	15.070	14.524	11,430,801
2025-05-21	15.000	15.740	14.800	15.470	14.910	13,612,600
2025-05-20	15.000	15.150	14.870	15.010	14.466	10,097,900
2025-05-19	15.330	15.330	14.800	14.950	14.409	8,509,100
2025-05-16	15.330	15.690	15.010	15.250	14.698	13,873,350
2025-05-15	14.740	15.880	14.560	15.320	14.765	24,402,436
2025-05-14	14.530	15.140	14.280	14.760	14.226	12,720,300
2025-05-13	14.790	14.930	14.490	14.520	13.994	8,842,600
2025-05-12	14.370	14.530	14.220	14.480	13.956	6,907,200
2025-05-09	14.440	14.460	14.020	14.090	13.580	6,966,900
2025-05-08	13.990	14.770	13.880	14.460	13.936	9,245,006
2025-05-07	14.210	14.420	13.870	14.020	13.512	7,115,892
2025-05-06	13.710	14.060	13.700	14.060	13.551	7,521,106
2025-04-30	13.650	13.870	13.640	13.660	13.165	5,170,642
2025-04-29	13.450	14.100	13.270	13.650	13.156	9,624,400
2025-04-28	13.510	13.570	13.290	13.350	12.867	4,136,200

← NewerPage 6 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.