Anhui Genuine New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.420 | 7.650 | 7.180 | 7.650 | 7.650 | 2,339,800 |
| 2026-10-22 | 7.430 | 7.550 | 7.310 | 7.420 | 7.420 | 1,441,200 |
| 2026-10-21 | 7.590 | 7.720 | 7.380 | 7.430 | 7.430 | 1,712,880 |
| 2026-10-20 | 7.480 | 7.600 | 7.450 | 7.500 | 7.500 | 1,391,300 |
| 2026-10-19 | 7.750 | 7.840 | 7.300 | 7.450 | 7.450 | 3,141,055 |
| 2026-10-16 | 7.700 | 8.080 | 7.700 | 7.750 | 7.750 | 3,492,640 |
| 2026-10-15 | 7.990 | 8.060 | 7.600 | 7.700 | 7.700 | 2,849,125 |
| 2026-10-14 | 8.400 | 8.490 | 8.000 | 8.060 | 8.060 | 2,409,044 |
| 2026-10-13 | 8.620 | 8.700 | 8.400 | 8.400 | 8.400 | 1,839,522 |
| 2026-10-12 | 8.640 | 8.980 | 8.610 | 8.620 | 8.620 | 1,566,880 |
| 2026-10-09 | 8.880 | 9.010 | 8.500 | 8.650 | 8.650 | 1,579,600 |
| 2026-10-08 | 9.110 | 9.110 | 8.850 | 8.870 | 8.870 | 2,018,900 |
| 2026-09-30 | 8.880 | 9.380 | 8.840 | 9.090 | 9.090 | 2,579,940 |
| 2026-09-29 | 8.880 | 8.960 | 8.730 | 8.880 | 8.880 | 1,796,700 |
| 2026-09-28 | 8.700 | 9.190 | 8.700 | 8.880 | 8.880 | 2,774,512 |
| 2026-09-24 | 8.700 | 8.810 | 8.640 | 8.700 | 8.700 | 1,378,540 |
| 2026-09-23 | 8.700 | 8.820 | 8.580 | 8.600 | 8.600 | 1,005,000 |
| 2026-09-22 | 8.890 | 8.890 | 8.670 | 8.700 | 8.700 | 1,361,260 |
| 2026-09-21 | 8.580 | 8.990 | 8.530 | 8.850 | 8.850 | 2,118,980 |
| 2026-09-18 | 8.680 | 8.760 | 8.550 | 8.610 | 8.610 | 1,718,560 |
| 2026-09-17 | 8.840 | 8.840 | 8.550 | 8.680 | 8.680 | 1,662,280 |
| 2026-09-16 | 9.780 | 9.780 | 8.500 | 8.820 | 8.820 | 5,278,480 |
| 2026-09-15 | 9.160 | 9.380 | 9.150 | 9.310 | 9.310 | 1,185,200 |
| 2026-09-14 | 9.180 | 9.320 | 9.130 | 9.230 | 9.230 | 1,533,920 |
| 2026-09-11 | 9.080 | 9.250 | 8.930 | 9.180 | 9.180 | 1,172,212 |
| 2026-09-10 | 9.110 | 9.260 | 9.110 | 9.250 | 9.250 | 2,013,500 |
| 2026-09-09 | 8.820 | 9.150 | 8.820 | 9.150 | 9.150 | 1,520,020 |
| 2026-09-08 | 8.890 | 8.980 | 8.850 | 8.930 | 8.930 | 1,124,380 |
| 2026-09-07 | 9.100 | 9.100 | 8.800 | 8.850 | 8.850 | 3,045,240 |
| 2026-09-04 | 9.310 | 9.470 | 9.200 | 9.200 | 9.200 | 3,079,280 |
| 2026-09-03 | 9.330 | 9.780 | 9.140 | 9.260 | 9.260 | 4,484,480 |
| 2026-09-02 | 8.890 | 9.470 | 8.830 | 9.320 | 9.320 | 4,450,400 |
| 2026-09-01 | 9.040 | 9.140 | 8.850 | 9.020 | 9.020 | 2,378,300 |
| 2026-08-31 | 8.550 | 9.210 | 8.550 | 9.040 | 9.040 | 4,195,700 |
| 2026-08-28 | 8.590 | 8.720 | 8.450 | 8.540 | 8.540 | 2,565,820 |
| 2026-08-27 | 8.810 | 8.820 | 8.380 | 8.470 | 8.470 | 5,172,776 |
| 2026-08-26 | 8.990 | 9.390 | 8.650 | 8.790 | 8.790 | 5,311,306 |
| 2026-08-25 | 8.580 | 9.060 | 8.580 | 8.990 | 8.990 | 3,181,570 |
| 2026-08-24 | 8.590 | 9.490 | 8.450 | 8.830 | 8.830 | 5,726,220 |
| 2026-08-21 | 8.390 | 9.050 | 8.300 | 9.050 | 9.050 | 5,343,236 |
| 2026-08-20 | 7.940 | 8.480 | 7.860 | 8.300 | 8.300 | 4,208,162 |
| 2026-08-19 | 8.010 | 8.070 | 7.730 | 7.830 | 7.830 | 2,754,400 |
| 2026-08-18 | 7.880 | 8.200 | 7.670 | 8.020 | 8.020 | 3,416,080 |
| 2026-08-17 | 7.530 | 7.910 | 7.530 | 7.730 | 7.730 | 2,828,388 |
| 2026-08-14 | 7.360 | 7.550 | 7.360 | 7.540 | 7.540 | 2,087,616 |
| 2026-08-13 | 7.560 | 7.630 | 7.450 | 7.450 | 7.450 | 1,416,600 |
| 2026-08-12 | 7.530 | 7.630 | 7.450 | 7.590 | 7.590 | 1,011,860 |
| 2026-08-11 | 7.490 | 7.640 | 7.380 | 7.530 | 7.530 | 1,418,200 |
| 2026-08-10 | 7.590 | 7.620 | 7.440 | 7.500 | 7.500 | 1,382,240 |
| 2026-08-07 | 7.680 | 7.720 | 7.500 | 7.570 | 7.570 | 1,902,140 |
| 2026-08-06 | 7.610 | 7.740 | 7.600 | 7.700 | 7.700 | 1,648,368 |
| 2026-08-05 | 7.730 | 7.840 | 7.500 | 7.770 | 7.770 | 3,181,296 |
| 2026-08-04 | 7.660 | 7.890 | 7.540 | 7.800 | 7.800 | 2,867,340 |
| 2026-08-03 | 7.370 | 7.760 | 7.260 | 7.640 | 7.640 | 3,056,768 |
| 2026-07-31 | 7.000 | 7.600 | 7.000 | 7.360 | 7.360 | 3,429,607 |
| 2026-07-30 | 7.450 | 7.760 | 7.180 | 7.220 | 7.220 | 4,620,939 |
| 2026-07-29 | 8.880 | 8.880 | 7.710 | 7.780 | 7.780 | 8,009,199 |
| 2026-07-28 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 2,003,500 |
| 2026-07-27 | 7.210 | 7.450 | 7.170 | 7.420 | 7.420 | 1,578,240 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 0.1500 CNY |
| 2022-05-25 | 0.2800 CNY |
| 2021-04-30 | 0.1000 CNY |
| 2020-06-02 | 0.2600 CNY |
| 2019-04-17 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.