Anhui ANLI Artificial Leather historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.670 | 16.730 | 16.420 | 16.460 | 15.864 | 4,207,500 |
| 2025-01-21 | 16.540 | 16.810 | 16.450 | 16.730 | 16.124 | 5,780,401 |
| 2025-01-20 | 16.460 | 16.660 | 16.440 | 16.560 | 15.960 | 5,600,956 |
| 2025-01-17 | 16.500 | 16.620 | 16.160 | 16.440 | 15.845 | 7,103,525 |
| 2025-01-16 | 16.370 | 16.830 | 16.320 | 16.710 | 16.105 | 9,307,879 |
| 2025-01-15 | 16.220 | 16.480 | 16.040 | 16.420 | 15.825 | 7,199,900 |
| 2025-01-14 | 15.480 | 16.160 | 15.420 | 16.160 | 15.575 | 6,505,455 |
| 2025-01-13 | 15.280 | 15.470 | 15.040 | 15.450 | 14.891 | 4,216,260 |
| 2025-01-10 | 15.970 | 16.100 | 15.560 | 15.600 | 15.035 | 4,631,225 |
| 2025-01-09 | 16.000 | 16.130 | 15.850 | 16.050 | 15.469 | 6,280,059 |
| 2025-01-08 | 15.590 | 16.230 | 15.520 | 16.230 | 15.642 | 8,454,204 |
| 2025-01-07 | 15.570 | 15.760 | 15.380 | 15.720 | 15.151 | 4,382,345 |
| 2025-01-06 | 15.340 | 15.740 | 15.010 | 15.520 | 14.958 | 4,684,400 |
| 2025-01-03 | 15.380 | 15.860 | 15.030 | 15.420 | 14.862 | 6,598,006 |
| 2025-01-02 | 15.300 | 15.860 | 15.200 | 15.370 | 14.813 | 5,131,000 |
| 2024-12-31 | 15.500 | 15.830 | 15.340 | 15.400 | 14.842 | 5,316,700 |
| 2024-12-30 | 15.600 | 15.700 | 15.360 | 15.410 | 14.852 | 3,917,000 |
| 2024-12-27 | 15.420 | 15.710 | 15.420 | 15.500 | 14.939 | 2,856,700 |
| 2024-12-26 | 15.120 | 15.510 | 15.120 | 15.420 | 14.862 | 2,708,300 |
| 2024-12-25 | 15.330 | 15.500 | 14.860 | 15.200 | 14.650 | 3,870,900 |
| 2024-12-24 | 15.200 | 15.540 | 15.200 | 15.450 | 14.891 | 3,677,702 |
| 2024-12-23 | 15.850 | 15.950 | 15.180 | 15.190 | 14.640 | 6,610,500 |
| 2024-12-20 | 15.760 | 16.090 | 15.700 | 15.850 | 15.276 | 5,812,202 |
| 2024-12-19 | 16.210 | 16.390 | 15.770 | 15.920 | 15.344 | 10,745,207 |
| 2024-12-18 | 16.500 | 16.770 | 16.020 | 16.710 | 16.105 | 13,902,167 |
| 2024-12-17 | 17.180 | 18.450 | 16.850 | 17.360 | 16.731 | 21,795,031 |
| 2024-12-16 | 16.980 | 17.600 | 16.420 | 16.700 | 16.095 | 12,143,680 |
| 2024-12-13 | 16.210 | 17.150 | 15.990 | 16.980 | 16.365 | 7,297,207 |
| 2024-12-12 | 16.150 | 16.380 | 16.090 | 16.310 | 15.719 | 3,117,588 |
| 2024-12-11 | 15.860 | 16.180 | 15.860 | 16.150 | 15.565 | 3,563,200 |
| 2024-12-10 | 16.300 | 16.410 | 15.890 | 15.910 | 15.334 | 4,301,500 |
| 2024-12-09 | 15.770 | 15.900 | 15.570 | 15.820 | 15.247 | 2,874,900 |
| 2024-12-06 | 15.720 | 15.850 | 15.530 | 15.790 | 15.218 | 3,131,400 |
| 2024-12-05 | 15.570 | 15.890 | 15.570 | 15.770 | 15.199 | 2,783,910 |
| 2024-12-04 | 16.170 | 16.190 | 15.500 | 15.650 | 15.083 | 4,000,310 |
| 2024-12-03 | 16.030 | 16.120 | 15.880 | 16.100 | 15.517 | 3,094,120 |
| 2024-12-02 | 15.800 | 16.120 | 15.790 | 16.010 | 15.430 | 3,625,100 |
| 2024-11-29 | 15.640 | 15.920 | 15.470 | 15.810 | 15.237 | 3,332,510 |
| 2024-11-28 | 15.770 | 15.870 | 15.570 | 15.610 | 15.045 | 2,609,588 |
| 2024-11-27 | 15.490 | 15.730 | 15.160 | 15.730 | 15.160 | 2,785,600 |
| 2024-11-26 | 15.700 | 15.960 | 15.520 | 15.590 | 15.025 | 2,520,600 |
| 2024-11-25 | 15.490 | 15.740 | 15.210 | 15.730 | 15.160 | 3,469,200 |
| 2024-11-22 | 15.970 | 16.050 | 15.320 | 15.320 | 14.765 | 3,760,700 |
| 2024-11-21 | 15.990 | 16.020 | 15.660 | 15.850 | 15.276 | 3,935,300 |
| 2024-11-20 | 15.750 | 16.140 | 15.710 | 16.040 | 15.459 | 4,574,700 |
| 2024-11-19 | 15.320 | 15.940 | 15.320 | 15.860 | 15.286 | 4,572,880 |
| 2024-11-18 | 16.190 | 16.290 | 15.200 | 15.320 | 14.765 | 7,255,300 |
| 2024-11-15 | 16.460 | 16.850 | 16.070 | 16.140 | 15.556 | 4,501,800 |
| 2024-11-14 | 17.110 | 17.330 | 16.440 | 16.490 | 15.893 | 5,980,243 |
| 2024-11-13 | 17.500 | 17.820 | 16.850 | 17.270 | 16.645 | 9,810,923 |
| 2024-11-12 | 16.790 | 17.490 | 16.750 | 17.270 | 16.645 | 10,944,180 |
| 2024-11-11 | 16.380 | 16.760 | 16.350 | 16.760 | 16.153 | 5,560,640 |
| 2024-11-08 | 16.820 | 16.920 | 16.450 | 16.600 | 15.999 | 5,504,226 |
| 2024-11-07 | 16.280 | 16.680 | 16.250 | 16.680 | 16.076 | 3,815,969 |
| 2024-11-06 | 16.800 | 16.850 | 16.300 | 16.420 | 15.825 | 5,070,200 |
| 2024-11-05 | 16.460 | 16.870 | 16.380 | 16.750 | 16.143 | 5,259,001 |
| 2024-11-04 | 15.660 | 16.470 | 15.660 | 16.470 | 15.874 | 5,118,300 |
| 2024-11-01 | 16.670 | 16.850 | 15.700 | 15.840 | 15.266 | 6,572,621 |
| 2024-10-31 | 16.680 | 16.850 | 16.530 | 16.680 | 16.076 | 4,043,937 |
| 2024-10-30 | 16.720 | 16.920 | 16.410 | 16.700 | 16.095 | 4,083,010 |
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.