Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.390	10.420	10.220	10.240	9.855	3,130,518
2023-07-31	10.480	10.580	10.270	10.320	9.932	5,547,651
2023-07-28	10.420	10.550	10.330	10.480	10.086	3,185,978
2023-07-27	10.680	10.680	10.400	10.440	10.048	3,169,240
2023-07-26	10.490	10.580	10.440	10.550	10.153	4,595,803
2023-07-25	10.730	10.810	10.360	10.480	10.086	7,831,800
2023-07-24	10.740	10.810	10.600	10.700	10.298	6,566,238
2023-07-21	10.530	10.830	10.510	10.730	10.327	8,134,308
2023-07-20	10.730	10.910	10.460	10.550	10.153	11,343,362
2023-07-19	10.500	10.740	10.440	10.690	10.288	15,611,378
2023-07-18	9.890	10.670	9.740	10.530	10.134	23,638,723
2023-07-17	9.560	9.950	9.520	9.900	9.528	9,203,427
2023-07-14	9.310	9.690	9.300	9.560	9.201	7,635,614
2023-07-13	9.440	9.480	9.260	9.290	8.941	5,274,817
2023-07-12	9.300	9.560	9.240	9.400	9.047	6,591,505
2023-07-11	9.120	9.350	9.100	9.280	8.931	5,888,064
2023-07-10	8.940	9.160	8.930	9.060	8.719	2,984,006
2023-07-07	8.980	9.020	8.880	8.900	8.565	1,547,620
2023-07-06	9.070	9.110	8.980	9.000	8.662	2,160,860
2023-07-05	8.990	9.270	8.940	9.050	8.710	3,566,889
2023-07-04	8.850	9.010	8.820	8.970	8.633	2,495,968
2023-07-03	8.890	8.990	8.800	8.860	8.527	2,507,473
2023-06-30	8.670	8.910	8.670	8.860	8.527	4,247,300
2023-06-29	8.690	8.780	8.670	8.690	8.363	2,471,780
2023-06-28	8.620	8.720	8.480	8.700	8.373	2,563,640
2023-06-27	8.490	8.640	8.480	8.600	8.277	2,341,500
2023-06-26	8.600	8.620	8.470	8.500	8.181	2,490,660
2023-06-21	8.770	8.820	8.570	8.570	8.248	2,516,101
2023-06-20	8.920	8.950	8.770	8.770	8.440	4,182,680
2023-06-19	9.070	9.140	8.900	8.960	8.623	2,969,013
2023-06-16	9.020	9.210	9.010	9.170	8.825	3,340,911
2023-06-15	9.070	9.120	9.000	9.030	8.691	1,582,511
2023-06-14	9.100	9.130	9.000	9.070	8.729	1,769,577
2023-06-13	8.940	9.110	8.900	9.090	8.748	2,829,459
2023-06-12	8.760	8.980	8.730	8.930	8.594	2,693,073
2023-06-09	8.740	8.830	8.700	8.790	8.460	1,663,349
2023-06-08	8.770	8.790	8.660	8.750	8.421	1,540,048
2023-06-07	8.730	8.800	8.680	8.790	8.460	1,205,758
2023-06-06	8.860	8.890	8.720	8.730	8.402	1,435,380
2023-06-05	8.850	8.930	8.780	8.890	8.556	2,287,107
2023-06-02	8.780	8.870	8.720	8.860	8.527	1,770,503
2023-06-01	8.700	8.810	8.640	8.780	8.450	1,998,071
2023-05-31	8.700	8.780	8.600	8.720	8.392	2,372,647
2023-05-30	8.750	8.750	8.590	8.670	8.344	2,346,059
2023-05-29	8.790	8.870	8.670	8.740	8.411	2,356,088
2023-05-26	8.860	8.880	8.720	8.790	8.460	2,873,273
2023-05-25	9.050	9.090	8.770	8.880	8.546	4,283,140
2023-05-24	9.110	9.120	9.020	9.040	8.700	1,693,377
2023-05-23	9.150	9.180	9.120	9.120	8.777	1,816,492
2023-05-22	9.080	9.160	9.080	9.150	8.806	2,311,676
2023-05-19	9.120	9.120	9.030	9.110	8.768	1,470,921
2023-05-18	9.130	9.240	9.070	9.090	8.748	1,705,840
2023-05-17	9.110	9.180	9.090	9.150	8.806	1,226,820
2023-05-16	9.180	9.220	9.100	9.120	8.777	1,675,168
2023-05-15	9.050	9.270	9.020	9.180	8.835	2,310,891
2023-05-12	9.140	9.160	9.040	9.060	8.719	1,974,571
2023-05-11	9.170	9.210	9.120	9.150	8.806	1,256,522
2023-05-10	9.160	9.230	9.080	9.140	8.796	1,751,700
2023-05-09	9.300	9.300	9.080	9.100	8.758	3,324,677
2023-05-08	9.250	9.330	9.230	9.290	8.941	1,979,569

← NewerPage 14 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.