Anhui Genuine New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.710 | 3.740 | 3.630 | 3.660 | 3.660 | 3,393,740 |
| 2024-07-26 | 3.660 | 3.750 | 3.660 | 3.700 | 3.700 | 2,763,914 |
| 2024-07-25 | 3.610 | 3.710 | 3.580 | 3.670 | 3.670 | 2,518,529 |
| 2024-07-24 | 3.720 | 3.720 | 3.620 | 3.630 | 3.630 | 3,175,529 |
| 2024-07-23 | 3.810 | 3.850 | 3.720 | 3.730 | 3.730 | 3,459,714 |
| 2024-07-22 | 3.840 | 3.870 | 3.730 | 3.810 | 3.810 | 5,037,188 |
| 2024-07-19 | 3.720 | 3.780 | 3.660 | 3.750 | 3.750 | 3,445,120 |
| 2024-07-18 | 3.750 | 3.750 | 3.660 | 3.730 | 3.730 | 4,431,248 |
| 2024-07-17 | 3.720 | 3.790 | 3.670 | 3.760 | 3.760 | 4,817,840 |
| 2024-07-16 | 3.740 | 3.790 | 3.700 | 3.720 | 3.720 | 3,486,490 |
| 2024-07-15 | 3.840 | 3.860 | 3.730 | 3.750 | 3.750 | 4,255,844 |
| 2024-07-12 | 3.850 | 3.930 | 3.820 | 3.850 | 3.850 | 4,773,808 |
| 2024-07-11 | 3.900 | 4.040 | 3.880 | 3.990 | 3.840 | 7,313,773 |
| 2024-07-10 | 3.860 | 3.900 | 3.810 | 3.820 | 3.676 | 5,784,520 |
| 2024-07-09 | 3.950 | 4.010 | 3.820 | 3.910 | 3.763 | 5,659,580 |
| 2024-07-08 | 4.140 | 4.140 | 3.930 | 3.950 | 3.802 | 4,461,222 |
| 2024-07-05 | 4.050 | 4.050 | 4.050 | 4.050 | 3.898 | 0 |
| 2024-07-04 | 4.230 | 4.230 | 4.040 | 4.050 | 3.898 | 6,018,080 |
| 2024-07-03 | 4.230 | 4.280 | 4.200 | 4.210 | 4.052 | 3,209,120 |
| 2024-07-02 | 4.200 | 4.280 | 4.150 | 4.220 | 4.061 | 4,087,920 |
| 2024-07-01 | 4.160 | 4.200 | 4.080 | 4.180 | 4.023 | 5,730,480 |
| 2024-06-28 | 4.170 | 4.260 | 4.140 | 4.150 | 3.994 | 4,360,700 |
| 2024-06-27 | 4.350 | 4.370 | 4.180 | 4.190 | 4.033 | 3,656,360 |
| 2024-06-26 | 4.080 | 4.310 | 4.070 | 4.300 | 4.138 | 5,910,960 |
| 2024-06-25 | 4.100 | 4.300 | 4.060 | 4.090 | 3.936 | 4,870,358 |
| 2024-06-24 | 4.380 | 4.380 | 4.100 | 4.120 | 3.965 | 7,901,578 |
| 2024-06-21 | 4.390 | 4.490 | 4.370 | 4.380 | 4.215 | 4,575,980 |
| 2024-06-20 | 4.520 | 4.580 | 4.410 | 4.440 | 4.273 | 4,587,974 |
| 2024-06-19 | 4.580 | 4.660 | 4.510 | 4.520 | 4.350 | 2,518,540 |
| 2024-06-18 | 4.470 | 4.600 | 4.470 | 4.580 | 4.408 | 5,023,802 |
| 2024-06-17 | 4.610 | 4.620 | 4.480 | 4.510 | 4.341 | 4,648,986 |
| 2024-06-14 | 4.580 | 4.620 | 4.500 | 4.560 | 4.389 | 3,122,800 |
| 2024-06-13 | 4.640 | 4.700 | 4.560 | 4.610 | 4.437 | 5,399,052 |
| 2024-06-12 | 4.570 | 4.650 | 4.550 | 4.610 | 4.437 | 4,839,340 |
| 2024-06-11 | 4.520 | 4.630 | 4.420 | 4.590 | 4.417 | 6,485,140 |
| 2024-06-07 | 4.600 | 4.700 | 4.470 | 4.600 | 4.427 | 8,260,872 |
| 2024-06-06 | 4.710 | 4.730 | 4.260 | 4.350 | 4.187 | 10,328,144 |
| 2024-06-05 | 4.830 | 4.840 | 4.660 | 4.690 | 4.514 | 4,122,080 |
| 2024-06-04 | 4.910 | 4.930 | 4.770 | 4.830 | 4.648 | 4,388,531 |
| 2024-06-03 | 5.030 | 5.140 | 4.900 | 4.940 | 4.754 | 6,467,519 |
| 2024-05-31 | 4.940 | 5.030 | 4.890 | 5.010 | 4.822 | 5,780,574 |
| 2024-05-30 | 4.850 | 5.030 | 4.830 | 4.940 | 4.754 | 6,987,130 |
| 2024-05-29 | 4.880 | 4.990 | 4.830 | 4.890 | 4.706 | 6,210,405 |
| 2024-05-28 | 4.860 | 5.070 | 4.820 | 4.880 | 4.697 | 11,907,000 |
| 2024-05-27 | 5.420 | 5.450 | 4.870 | 4.890 | 4.706 | 13,347,980 |
| 2024-05-24 | 5.450 | 5.510 | 5.390 | 5.410 | 5.207 | 2,296,740 |
| 2024-05-23 | 5.640 | 5.640 | 5.400 | 5.450 | 5.245 | 3,138,255 |
| 2024-05-22 | 5.640 | 5.720 | 5.610 | 5.640 | 5.428 | 1,764,420 |
| 2024-05-21 | 5.690 | 5.730 | 5.620 | 5.650 | 5.438 | 3,224,340 |
| 2024-05-20 | 5.790 | 5.880 | 5.700 | 5.720 | 5.505 | 3,204,080 |
| 2024-05-17 | 5.760 | 5.840 | 5.680 | 5.760 | 5.544 | 2,802,466 |
| 2024-05-16 | 5.680 | 5.830 | 5.640 | 5.770 | 5.553 | 2,869,756 |
| 2024-05-15 | 5.690 | 5.740 | 5.640 | 5.660 | 5.447 | 1,679,720 |
| 2024-05-14 | 5.610 | 5.760 | 5.550 | 5.730 | 5.515 | 3,272,212 |
| 2024-05-13 | 5.770 | 5.790 | 5.530 | 5.570 | 5.361 | 3,912,006 |
| 2024-05-10 | 5.930 | 5.960 | 5.740 | 5.760 | 5.544 | 2,780,040 |
| 2024-05-09 | 5.790 | 5.950 | 5.750 | 5.900 | 5.678 | 4,575,978 |
| 2024-05-08 | 5.890 | 5.900 | 5.750 | 5.770 | 5.553 | 2,732,858 |
| 2024-05-07 | 5.890 | 5.890 | 5.800 | 5.880 | 5.659 | 3,473,089 |
| 2024-05-06 | 5.890 | 5.910 | 5.830 | 5.860 | 5.640 | 3,829,338 |
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.