Anhui Genuine New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.740 | 5.880 | 5.680 | 5.840 | 5.621 | 6,550,900 |
| 2024-04-29 | 5.650 | 5.760 | 5.590 | 5.740 | 5.524 | 7,015,843 |
| 2024-04-26 | 5.530 | 5.670 | 5.500 | 5.660 | 5.447 | 5,758,884 |
| 2024-04-25 | 5.460 | 5.630 | 5.410 | 5.620 | 5.409 | 5,066,060 |
| 2024-04-24 | 5.380 | 5.510 | 5.340 | 5.470 | 5.264 | 5,083,741 |
| 2024-04-23 | 5.370 | 5.450 | 5.320 | 5.370 | 5.168 | 5,096,640 |
| 2024-04-22 | 5.310 | 5.450 | 5.040 | 5.370 | 5.168 | 9,423,663 |
| 2024-04-19 | 5.500 | 5.560 | 5.390 | 5.430 | 5.226 | 5,016,548 |
| 2024-04-18 | 5.480 | 5.620 | 5.330 | 5.540 | 5.332 | 10,969,709 |
| 2024-04-17 | 5.510 | 5.950 | 5.500 | 5.620 | 5.409 | 15,724,100 |
| 2024-04-16 | 5.760 | 5.760 | 5.350 | 5.410 | 5.207 | 10,550,795 |
| 2024-04-15 | 6.040 | 6.080 | 5.600 | 5.700 | 5.486 | 8,345,520 |
| 2024-04-12 | 6.170 | 6.200 | 5.970 | 5.990 | 5.765 | 4,973,840 |
| 2024-04-11 | 6.150 | 6.300 | 6.090 | 6.170 | 5.938 | 4,113,440 |
| 2024-04-10 | 6.400 | 6.400 | 6.130 | 6.190 | 5.957 | 4,700,940 |
| 2024-04-09 | 6.210 | 6.390 | 6.200 | 6.380 | 6.140 | 4,855,178 |
| 2024-04-08 | 6.400 | 6.430 | 6.200 | 6.220 | 5.986 | 5,353,721 |
| 2024-04-03 | 6.320 | 6.450 | 6.300 | 6.450 | 6.208 | 5,321,141 |
| 2024-04-02 | 6.220 | 6.430 | 6.210 | 6.390 | 6.150 | 6,957,642 |
| 2024-04-01 | 6.120 | 6.240 | 6.100 | 6.230 | 5.996 | 6,126,098 |
| 2024-03-29 | 6.050 | 6.120 | 6.030 | 6.100 | 5.871 | 1,401,200 |
| 2024-03-28 | 5.960 | 6.150 | 5.950 | 6.070 | 5.842 | 3,806,640 |
| 2024-03-27 | 6.130 | 6.140 | 5.920 | 5.930 | 5.707 | 4,273,480 |
| 2024-03-26 | 6.060 | 6.160 | 5.980 | 6.090 | 5.861 | 3,712,360 |
| 2024-03-25 | 6.200 | 6.240 | 6.010 | 6.040 | 5.813 | 3,310,247 |
| 2024-03-22 | 6.350 | 6.390 | 6.160 | 6.220 | 5.986 | 3,665,842 |
| 2024-03-21 | 6.430 | 6.430 | 6.270 | 6.350 | 6.111 | 4,047,821 |
| 2024-03-20 | 6.300 | 6.430 | 6.260 | 6.370 | 6.131 | 5,105,002 |
| 2024-03-19 | 6.320 | 6.360 | 6.280 | 6.300 | 6.063 | 3,871,580 |
| 2024-03-18 | 6.240 | 6.310 | 6.190 | 6.310 | 6.073 | 4,191,700 |
| 2024-03-15 | 6.130 | 6.210 | 6.060 | 6.210 | 5.977 | 4,132,465 |
| 2024-03-14 | 6.160 | 6.190 | 6.000 | 6.120 | 5.890 | 4,906,774 |
| 2024-03-13 | 6.150 | 6.180 | 6.030 | 6.130 | 5.900 | 3,258,827 |
| 2024-03-12 | 6.030 | 6.160 | 5.990 | 6.150 | 5.919 | 4,464,660 |
| 2024-03-11 | 5.860 | 5.990 | 5.800 | 5.990 | 5.765 | 3,745,054 |
| 2024-03-08 | 5.860 | 5.920 | 5.690 | 5.850 | 5.630 | 5,321,020 |
| 2024-03-07 | 5.860 | 6.020 | 5.830 | 5.860 | 5.640 | 3,832,680 |
| 2024-03-06 | 5.840 | 5.930 | 5.750 | 5.850 | 5.630 | 3,349,616 |
| 2024-03-05 | 5.930 | 5.960 | 5.830 | 5.850 | 5.630 | 4,185,788 |
| 2024-03-04 | 6.090 | 6.140 | 5.880 | 6.000 | 5.774 | 4,992,140 |
| 2024-03-01 | 6.080 | 6.150 | 5.980 | 6.090 | 5.861 | 4,706,761 |
| 2024-02-29 | 5.800 | 6.070 | 5.780 | 6.070 | 5.842 | 6,694,102 |
| 2024-02-28 | 6.390 | 6.580 | 5.870 | 5.890 | 5.669 | 10,235,838 |
| 2024-02-27 | 6.160 | 6.400 | 6.060 | 6.390 | 6.150 | 4,857,574 |
| 2024-02-26 | 6.020 | 6.300 | 6.020 | 6.180 | 5.948 | 6,808,940 |
| 2024-02-23 | 5.820 | 6.040 | 5.810 | 6.020 | 5.794 | 6,519,916 |
| 2024-02-22 | 5.800 | 5.840 | 5.660 | 5.820 | 5.601 | 5,268,991 |
| 2024-02-21 | 5.560 | 5.920 | 5.470 | 5.730 | 5.515 | 7,866,103 |
| 2024-02-20 | 5.560 | 5.610 | 5.460 | 5.590 | 5.380 | 5,497,707 |
| 2024-02-19 | 5.400 | 5.690 | 5.360 | 5.630 | 5.418 | 12,439,789 |
| 2024-02-08 | 5.060 | 5.500 | 4.920 | 5.480 | 5.274 | 15,375,259 |
| 2024-02-07 | 5.390 | 5.390 | 4.950 | 5.070 | 4.879 | 19,090,608 |
| 2024-02-06 | 4.900 | 5.600 | 4.620 | 5.350 | 5.149 | 22,308,100 |
| 2024-02-05 | 5.670 | 5.700 | 5.130 | 5.130 | 4.937 | 8,151,841 |
| 2024-02-02 | 6.180 | 6.360 | 5.550 | 5.700 | 5.486 | 7,649,653 |
| 2024-02-01 | 6.240 | 6.330 | 6.040 | 6.170 | 5.938 | 6,415,260 |
| 2024-01-31 | 6.730 | 6.890 | 6.240 | 6.300 | 6.063 | 7,550,668 |
| 2024-01-30 | 7.030 | 7.030 | 6.730 | 6.740 | 6.487 | 3,536,340 |
| 2024-01-29 | 7.270 | 7.290 | 6.980 | 7.020 | 6.756 | 3,247,309 |
| 2024-01-26 | 7.170 | 7.380 | 7.130 | 7.240 | 6.968 | 4,293,954 |
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.