Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.510	13.660	13.420	13.580	13.088	4,226,200
2025-04-24	13.770	13.780	13.420	13.490	13.002	5,777,300
2025-04-23	13.600	13.810	13.600	13.680	13.185	7,850,801
2025-04-22	13.520	13.520	13.350	13.420	12.934	5,302,800
2025-04-21	13.390	13.530	13.310	13.520	13.030	6,864,700
2025-04-18	13.130	13.580	13.130	13.410	12.924	7,817,736
2025-04-17	13.250	13.350	13.100	13.210	12.732	6,000,000
2025-04-16	13.510	13.600	13.110	13.200	12.722	9,568,415
2025-04-15	13.740	13.770	13.260	13.420	12.934	8,764,140
2025-04-14	13.870	13.980	13.550	13.770	13.271	9,222,840
2025-04-11	13.400	13.550	13.200	13.400	12.915	8,587,508
2025-04-10	13.580	14.150	13.400	13.570	13.079	10,773,199
2025-04-09	12.750	13.010	11.970	12.910	12.443	9,498,000
2025-04-08	12.980	13.540	12.830	13.120	12.645	5,829,912
2025-04-07	13.950	14.970	12.870	12.900	12.433	8,712,828
2025-04-03	16.400	16.480	15.900	16.090	15.507	5,446,925
2025-04-02	16.450	16.720	16.370	16.600	15.999	2,498,000
2025-04-01	16.300	16.700	16.300	16.460	15.864	3,800,500
2025-03-31	16.020	16.420	15.900	16.300	15.710	3,819,394
2025-03-28	16.600	16.750	16.000	16.170	15.584	6,923,096
2025-03-27	16.540	16.850	16.340	16.670	16.066	3,222,669
2025-03-26	16.290	16.990	16.290	16.690	16.086	4,651,369
2025-03-25	16.250	16.560	16.150	16.410	15.816	2,970,100
2025-03-24	16.770	16.920	16.000	16.350	15.758	4,820,204
2025-03-21	17.120	17.220	16.750	16.850	16.240	4,135,804
2025-03-20	17.220	17.420	17.120	17.230	16.606	4,966,884
2025-03-19	17.180	17.240	16.970	17.170	16.548	3,567,400
2025-03-18	17.120	17.250	17.040	17.250	16.625	4,874,200
2025-03-17	16.600	17.460	16.590	17.170	16.548	8,658,069
2025-03-14	16.390	16.640	16.330	16.630	16.028	4,323,000
2025-03-13	16.640	16.700	16.180	16.390	15.796	5,851,900
2025-03-12	16.940	16.980	16.620	16.650	16.047	6,152,210
2025-03-11	16.800	17.230	16.710	16.880	16.269	4,995,700
2025-03-10	16.860	17.250	16.810	16.940	16.327	4,262,100
2025-03-07	17.040	17.150	16.720	16.890	16.278	5,968,000
2025-03-06	17.000	17.110	16.830	17.090	16.471	6,921,335
2025-03-05	16.970	17.030	16.610	16.910	16.298	5,911,825
2025-03-04	16.820	17.280	16.810	16.970	16.355	7,643,600
2025-03-03	17.450	17.850	16.910	17.020	16.404	12,976,000
2025-02-28	16.830	17.580	16.670	17.330	16.702	16,539,539
2025-02-27	16.950	17.020	16.520	16.850	16.240	5,687,200
2025-02-26	16.930	17.290	16.890	17.020	16.404	8,046,300
2025-02-25	16.650	17.340	16.490	16.950	16.336	9,323,800
2025-02-24	16.790	16.880	16.570	16.760	16.153	5,731,765
2025-02-21	16.880	16.980	16.710	16.820	16.211	8,285,806
2025-02-20	16.300	17.020	16.300	16.890	16.278	11,683,944
2025-02-19	16.070	16.450	16.030	16.380	15.787	4,021,300
2025-02-18	16.280	16.650	16.020	16.050	15.469	5,415,900
2025-02-17	16.230	16.700	16.010	16.530	15.931	5,393,383
2025-02-14	16.280	16.430	16.150	16.230	15.642	3,974,100
2025-02-13	16.710	16.740	16.340	16.340	15.748	5,864,265
2025-02-12	16.800	16.900	16.550	16.840	16.230	8,517,782
2025-02-11	16.140	16.990	15.990	16.980	16.365	12,996,550
2025-02-10	16.180	16.190	15.980	16.160	15.575	3,951,950
2025-02-07	16.180	16.460	16.010	16.140	15.556	5,856,007
2025-02-06	15.980	16.200	15.890	16.200	15.613	4,277,804
2025-02-05	16.400	16.400	16.010	16.090	15.507	4,225,920
2025-01-27	16.550	16.730	16.130	16.180	15.594	5,059,501
2025-01-24	16.280	16.500	16.180	16.450	15.854	4,424,096
2025-01-23	16.570	16.750	16.360	16.360	15.768	4,539,601

← NewerPage 7 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.