Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.610	8.700	8.480	8.640	8.315	4,894,241
2023-10-31	8.510	8.620	8.410	8.540	8.219	6,064,407
2023-10-30	8.280	8.410	8.250	8.370	8.055	3,676,820
2023-10-27	7.800	8.350	7.760	8.300	7.988	7,080,727
2023-10-26	8.300	8.330	7.690	7.830	7.536	7,560,753
2023-10-25	8.080	8.400	8.020	8.320	8.007	6,117,636
2023-10-24	7.750	8.080	7.740	8.050	7.747	3,896,008
2023-10-23	8.030	8.030	7.710	7.790	7.497	3,732,100
2023-10-20	8.020	8.150	8.000	8.020	7.719	2,175,492
2023-10-19	8.110	8.180	8.000	8.070	7.767	3,140,713
2023-10-18	8.300	8.450	8.110	8.110	7.805	4,358,000
2023-10-17	8.370	8.410	8.290	8.350	8.036	2,295,136
2023-10-16	8.400	8.450	8.280	8.320	8.007	4,497,117
2023-10-13	8.420	8.420	8.280	8.340	8.027	2,371,500
2023-10-12	8.420	8.460	8.330	8.450	8.132	2,150,767
2023-10-11	8.350	8.460	8.330	8.390	8.075	2,505,692
2023-10-10	8.400	8.490	8.320	8.330	8.017	2,226,108
2023-10-09	8.500	8.520	8.290	8.380	8.065	2,903,080
2023-09-28	8.530	8.540	8.440	8.490	8.171	2,193,460
2023-09-27	8.360	8.530	8.330	8.490	8.171	2,989,954
2023-09-26	8.390	8.480	8.340	8.350	8.036	2,497,200
2023-09-25	8.690	8.710	8.360	8.390	8.075	3,605,485
2023-09-22	8.430	8.700	8.410	8.690	8.363	4,259,674
2023-09-21	8.620	8.620	8.410	8.440	8.123	3,279,520
2023-09-20	8.520	8.640	8.510	8.510	8.190	2,943,196
2023-09-19	8.770	8.780	8.540	8.580	8.257	2,421,500
2023-09-18	8.550	8.840	8.460	8.760	8.431	3,491,120
2023-09-15	8.440	8.690	8.440	8.570	8.248	2,893,020
2023-09-14	8.580	8.600	8.410	8.480	8.161	2,740,780
2023-09-13	8.750	8.790	8.510	8.620	8.296	3,301,967
2023-09-12	8.800	8.860	8.720	8.750	8.421	2,992,700
2023-09-11	8.470	8.840	8.390	8.770	8.440	6,769,160
2023-09-08	8.510	8.540	8.400	8.410	8.094	3,252,560
2023-09-07	8.690	8.790	8.490	8.510	8.190	6,616,320
2023-09-06	8.930	8.960	8.650	8.720	8.392	11,323,920
2023-09-05	9.020	9.100	8.940	8.960	8.623	3,565,447
2023-09-04	9.000	9.110	8.910	9.110	8.768	5,055,040
2023-09-01	8.780	9.040	8.710	8.920	8.585	4,739,130
2023-08-31	8.780	8.820	8.680	8.730	8.402	3,526,960
2023-08-30	8.610	8.810	8.580	8.760	8.431	3,891,454
2023-08-29	8.320	8.630	8.320	8.630	8.306	6,828,037
2023-08-28	8.670	8.790	8.250	8.320	8.007	9,117,469
2023-08-25	8.350	8.500	8.140	8.280	7.969	6,599,572
2023-08-24	8.040	8.440	8.030	8.330	8.017	10,089,074
2023-08-23	8.000	8.170	7.840	8.050	7.747	12,815,150
2023-08-22	8.090	8.390	7.890	8.040	7.738	27,847,281
2023-08-21	8.520	8.520	8.520	8.520	8.200	2,488,600
2023-08-18	9.800	9.820	9.470	9.470	9.114	3,810,437
2023-08-17	9.720	9.900	9.700	9.800	9.432	3,309,200
2023-08-16	9.790	9.940	9.680	9.720	9.355	4,403,740
2023-08-15	9.870	10.100	9.700	9.800	9.432	5,320,570
2023-08-14	10.100	10.200	9.800	9.980	9.605	7,619,500
2023-08-11	10.800	10.830	10.200	10.230	9.845	8,335,912
2023-08-10	10.890	10.890	10.460	10.720	10.317	11,539,999
2023-08-09	10.310	11.150	10.240	11.030	10.615	13,908,785
2023-08-08	10.250	10.440	10.150	10.360	9.971	3,103,560
2023-08-07	10.150	10.300	10.100	10.210	9.826	3,494,518
2023-08-04	10.270	10.320	10.120	10.140	9.759	3,394,420
2023-08-03	10.200	10.280	10.100	10.270	9.884	2,424,620
2023-08-02	10.240	10.280	10.190	10.240	9.855	2,476,485

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.