Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.410	17.600	16.900	16.920	16.307	6,438,007
2024-10-28	17.280	17.460	17.150	17.460	16.828	5,165,930
2024-10-25	17.420	17.460	17.050	17.200	16.577	5,479,534
2024-10-24	17.440	17.540	17.200	17.400	16.770	3,802,390
2024-10-23	17.720	17.750	17.260	17.490	16.857	5,817,100
2024-10-22	17.710	17.960	17.450	17.710	17.069	5,837,300
2024-10-21	17.530	17.940	17.300	17.710	17.069	7,748,865
2024-10-18	17.290	17.760	16.930	17.420	16.789	8,938,705
2024-10-17	17.510	17.750	17.030	17.190	16.568	6,780,390
2024-10-16	18.000	18.170	17.270	17.510	16.876	11,513,210
2024-10-15	18.420	18.790	18.060	18.540	17.869	8,797,584
2024-10-14	17.430	18.630	17.290	18.470	17.801	7,620,886
2024-10-11	17.710	18.150	16.920	17.240	16.616	5,980,400
2024-10-10	17.890	18.650	17.430	18.000	17.348	8,273,777
2024-10-09	19.640	19.640	17.310	17.430	16.799	9,747,970
2024-10-08	20.430	20.860	18.690	19.950	19.228	12,895,861
2024-09-30	16.280	17.940	16.020	17.620	16.982	9,929,307
2024-09-27	14.990	16.230	14.990	15.720	15.151	6,887,330
2024-09-26	14.400	14.960	14.300	14.930	14.389	4,404,300
2024-09-25	14.200	14.830	14.200	14.500	13.975	5,144,848
2024-09-24	13.750	14.180	13.680	14.130	13.618	3,797,900
2024-09-23	13.550	13.730	13.350	13.670	13.175	2,339,800
2024-09-20	13.760	13.840	13.330	13.420	12.934	2,377,706
2024-09-19	13.330	13.820	13.330	13.740	13.242	3,408,106
2024-09-18	13.320	13.450	12.900	13.330	12.847	3,694,706
2024-09-13	13.480	13.660	13.320	13.320	12.838	2,997,906
2024-09-12	13.850	14.030	13.500	13.500	13.011	3,086,106
2024-09-11	13.980	14.100	13.800	13.880	13.377	2,462,383
2024-09-10	14.050	14.160	13.830	14.080	13.570	2,550,671
2024-09-09	13.810	14.080	13.810	14.050	13.541	3,546,980
2024-09-06	14.600	14.640	13.880	13.880	13.377	6,279,600
2024-09-05	14.410	14.990	14.230	14.830	14.293	5,735,200
2024-09-04	14.570	14.590	14.240	14.400	13.879	3,370,500
2024-09-03	14.450	14.820	14.300	14.680	14.148	5,513,001
2024-09-02	14.440	15.070	14.400	14.570	14.042	11,134,400
2024-08-30	14.380	14.640	13.820	14.400	13.879	9,023,500
2024-08-29	13.920	14.550	13.880	14.500	13.975	5,788,900
2024-08-28	13.740	13.980	13.580	13.870	13.368	2,918,800
2024-08-27	13.800	14.280	13.660	13.740	13.242	3,292,500
2024-08-26	13.650	13.900	13.540	13.860	13.358	2,111,901
2024-08-23	13.600	13.710	13.380	13.590	13.098	3,268,910
2024-08-22	13.810	13.900	13.570	13.620	13.127	2,503,500
2024-08-21	13.780	13.930	13.720	13.800	13.300	2,281,400
2024-08-20	14.110	14.140	13.660	13.830	13.329	2,766,900
2024-08-19	14.050	14.230	13.960	14.050	13.541	2,045,900
2024-08-16	14.150	14.280	14.050	14.060	13.551	2,666,700
2024-08-15	13.950	14.290	13.950	14.100	13.589	2,328,100
2024-08-14	14.260	14.330	14.060	14.090	13.580	2,205,600
2024-08-13	14.060	14.210	14.000	14.200	13.686	1,891,900
2024-08-12	14.100	14.250	14.010	14.070	13.561	2,447,000
2024-08-09	14.450	14.530	14.150	14.150	13.638	3,116,124
2024-08-08	14.510	14.640	14.280	14.350	13.830	3,376,976
2024-08-07	14.350	14.740	14.200	14.510	13.985	4,063,000
2024-08-06	14.510	14.590	14.190	14.370	13.850	3,035,500
2024-08-05	14.760	15.000	14.190	14.250	13.734	4,676,707
2024-08-02	15.000	15.200	14.810	14.820	14.283	3,865,026
2024-08-01	15.000	15.240	14.920	15.190	14.640	5,140,500
2024-07-31	14.390	15.030	14.230	15.010	14.466	5,879,001
2024-07-30	14.500	14.550	14.220	14.350	13.830	3,783,810
2024-07-29	14.500	14.810	14.350	14.550	14.023	5,097,084

← NewerPage 9 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.