Anhui Genuine New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.880 | 7.160 | 6.840 | 7.160 | 6.891 | 4,119,875 |
| 2024-01-24 | 6.920 | 7.030 | 6.620 | 6.870 | 6.612 | 4,494,118 |
| 2024-01-23 | 6.830 | 6.930 | 6.710 | 6.830 | 6.573 | 5,088,720 |
| 2024-01-22 | 7.280 | 7.360 | 6.780 | 6.830 | 6.573 | 5,147,460 |
| 2024-01-19 | 7.340 | 7.510 | 7.270 | 7.310 | 7.035 | 4,588,634 |
| 2024-01-18 | 7.560 | 7.560 | 7.130 | 7.300 | 7.026 | 4,918,389 |
| 2024-01-17 | 7.790 | 7.790 | 7.540 | 7.540 | 7.257 | 2,834,800 |
| 2024-01-16 | 7.910 | 7.910 | 7.670 | 7.790 | 7.497 | 3,250,960 |
| 2024-01-15 | 7.900 | 7.950 | 7.760 | 7.900 | 7.603 | 2,759,700 |
| 2024-01-12 | 7.990 | 8.070 | 7.900 | 7.910 | 7.613 | 2,305,840 |
| 2024-01-11 | 7.980 | 8.050 | 7.850 | 7.990 | 7.690 | 2,989,920 |
| 2024-01-10 | 7.990 | 7.990 | 7.750 | 7.910 | 7.613 | 2,859,235 |
| 2024-01-09 | 7.980 | 8.020 | 7.850 | 7.900 | 7.603 | 3,084,940 |
| 2024-01-08 | 8.140 | 8.160 | 7.880 | 7.900 | 7.603 | 2,752,260 |
| 2024-01-05 | 8.210 | 8.260 | 8.110 | 8.160 | 7.853 | 2,695,180 |
| 2024-01-04 | 8.280 | 8.290 | 8.180 | 8.220 | 7.911 | 2,258,412 |
| 2024-01-03 | 8.260 | 8.330 | 8.190 | 8.270 | 7.959 | 1,857,000 |
| 2024-01-02 | 8.330 | 8.380 | 8.240 | 8.290 | 7.978 | 3,316,265 |
| 2023-12-29 | 8.180 | 8.330 | 8.140 | 8.320 | 8.007 | 2,162,298 |
| 2023-12-28 | 7.970 | 8.240 | 7.920 | 8.200 | 7.892 | 2,323,429 |
| 2023-12-27 | 7.910 | 8.010 | 7.830 | 7.990 | 7.690 | 2,121,240 |
| 2023-12-26 | 8.060 | 8.090 | 7.870 | 7.880 | 7.584 | 2,716,961 |
| 2023-12-25 | 8.130 | 8.130 | 7.860 | 8.070 | 7.767 | 4,193,180 |
| 2023-12-22 | 8.270 | 8.270 | 8.100 | 8.140 | 7.834 | 3,308,400 |
| 2023-12-21 | 8.100 | 8.270 | 8.030 | 8.250 | 7.940 | 2,639,040 |
| 2023-12-20 | 8.240 | 8.250 | 8.110 | 8.110 | 7.805 | 1,981,578 |
| 2023-12-19 | 8.180 | 8.250 | 8.130 | 8.210 | 7.901 | 1,945,540 |
| 2023-12-18 | 8.370 | 8.370 | 8.160 | 8.200 | 7.892 | 3,198,860 |
| 2023-12-15 | 8.340 | 8.440 | 8.270 | 8.290 | 7.978 | 2,555,901 |
| 2023-12-14 | 8.310 | 8.420 | 8.300 | 8.330 | 8.017 | 2,885,802 |
| 2023-12-13 | 8.300 | 8.370 | 8.260 | 8.290 | 7.978 | 3,068,360 |
| 2023-12-12 | 8.360 | 8.430 | 8.270 | 8.350 | 8.036 | 4,863,622 |
| 2023-12-11 | 8.350 | 8.450 | 8.220 | 8.450 | 8.132 | 6,274,220 |
| 2023-12-08 | 8.460 | 8.630 | 8.380 | 8.380 | 8.065 | 7,191,077 |
| 2023-12-07 | 8.500 | 8.570 | 8.400 | 8.510 | 8.190 | 5,006,612 |
| 2023-12-06 | 8.580 | 8.690 | 8.440 | 8.540 | 8.219 | 5,458,404 |
| 2023-12-05 | 8.480 | 8.770 | 8.450 | 8.580 | 8.257 | 8,528,112 |
| 2023-12-04 | 8.660 | 8.720 | 8.400 | 8.490 | 8.171 | 9,389,545 |
| 2023-12-01 | 8.880 | 8.900 | 8.670 | 8.730 | 8.402 | 7,060,496 |
| 2023-11-30 | 8.790 | 9.080 | 8.760 | 8.960 | 8.623 | 8,010,190 |
| 2023-11-29 | 8.660 | 9.360 | 8.560 | 8.910 | 8.575 | 14,429,972 |
| 2023-11-28 | 8.570 | 8.660 | 8.500 | 8.630 | 8.306 | 2,352,480 |
| 2023-11-27 | 8.610 | 8.660 | 8.480 | 8.560 | 8.238 | 3,165,901 |
| 2023-11-24 | 8.690 | 8.730 | 8.590 | 8.630 | 8.306 | 3,151,900 |
| 2023-11-23 | 8.570 | 8.710 | 8.560 | 8.700 | 8.373 | 2,618,392 |
| 2023-11-22 | 8.710 | 8.760 | 8.580 | 8.590 | 8.267 | 3,741,356 |
| 2023-11-21 | 8.700 | 8.880 | 8.680 | 8.760 | 8.431 | 5,477,814 |
| 2023-11-20 | 8.710 | 8.740 | 8.520 | 8.720 | 8.392 | 3,505,560 |
| 2023-11-17 | 8.630 | 8.720 | 8.630 | 8.700 | 8.373 | 2,942,440 |
| 2023-11-16 | 8.730 | 8.730 | 8.630 | 8.650 | 8.325 | 2,186,896 |
| 2023-11-15 | 8.730 | 8.800 | 8.700 | 8.720 | 8.392 | 2,708,805 |
| 2023-11-14 | 8.790 | 8.790 | 8.640 | 8.650 | 8.325 | 3,966,630 |
| 2023-11-13 | 8.700 | 8.780 | 8.600 | 8.780 | 8.450 | 3,521,820 |
| 2023-11-10 | 8.600 | 8.760 | 8.530 | 8.700 | 8.373 | 2,761,343 |
| 2023-11-09 | 8.640 | 8.810 | 8.610 | 8.640 | 8.315 | 2,718,020 |
| 2023-11-08 | 8.680 | 8.740 | 8.590 | 8.680 | 8.354 | 3,220,390 |
| 2023-11-07 | 8.790 | 8.790 | 8.580 | 8.660 | 8.334 | 3,196,905 |
| 2023-11-06 | 8.760 | 8.850 | 8.700 | 8.790 | 8.460 | 4,345,520 |
| 2023-11-03 | 8.540 | 8.770 | 8.510 | 8.690 | 8.363 | 6,099,600 |
| 2023-11-02 | 8.630 | 8.650 | 8.470 | 8.540 | 8.219 | 4,324,412 |
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.