Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.250	9.330	9.230	9.290	8.941	1,979,569
2023-05-05	9.430	9.440	9.160	9.260	8.912	2,954,551
2023-05-04	9.430	9.590	9.360	9.440	9.085	3,545,280
2023-04-28	9.410	9.450	9.320	9.440	9.085	2,791,453
2023-04-27	9.310	9.450	9.270	9.380	9.027	2,459,705
2023-04-26	9.200	9.390	9.100	9.310	8.960	2,689,124
2023-04-25	9.370	9.440	9.000	9.200	8.854	4,313,880
2023-04-24	9.290	9.510	9.200	9.430	9.076	3,726,341
2023-04-21	9.400	9.630	9.300	9.370	9.018	4,480,081
2023-04-20	9.560	9.560	9.330	9.390	9.037	3,561,681
2023-04-19	9.530	9.630	9.460	9.520	9.162	3,401,560
2023-04-18	9.800	9.800	9.530	9.580	9.220	7,315,240
2023-04-17	9.160	9.950	9.160	9.810	9.441	13,665,606
2023-04-14	9.160	9.200	9.070	9.100	8.758	2,574,571
2023-04-13	9.260	9.270	9.130	9.160	8.816	3,348,885
2023-04-12	9.320	9.350	9.250	9.260	8.912	2,733,335
2023-04-11	9.270	9.330	9.260	9.330	8.979	1,849,449
2023-04-10	9.360	9.360	9.250	9.300	8.950	2,713,540
2023-04-07	9.400	9.410	9.250	9.350	8.999	4,513,077
2023-04-06	9.530	9.610	9.390	9.400	9.047	9,734,039
2023-04-04	9.420	9.570	9.360	9.520	9.162	5,614,813
2023-04-03	9.510	9.530	9.370	9.410	9.056	4,044,141
2023-03-31	9.420	9.590	9.410	9.500	9.143	7,122,766
2023-03-30	9.280	9.580	9.200	9.490	9.133	5,886,010
2023-03-29	9.280	9.370	9.260	9.300	8.950	3,571,285
2023-03-28	9.340	9.350	9.200	9.280	8.931	4,100,600
2023-03-27	9.630	9.640	9.270	9.360	9.008	9,207,819
2023-03-24	9.570	9.650	9.530	9.630	9.268	2,911,997
2023-03-23	9.660	9.720	9.490	9.560	9.201	5,856,939
2023-03-22	9.820	9.970	9.690	9.730	9.364	5,908,335
2023-03-21	9.700	9.820	9.670	9.810	9.441	3,359,631
2023-03-20	10.400	10.400	9.600	9.750	9.384	12,130,269
2023-03-17	10.780	10.880	10.380	10.400	10.009	10,923,212
2023-03-16	10.760	10.800	10.660	10.760	10.356	2,793,560
2023-03-15	10.810	10.870	10.750	10.780	10.375	2,496,919
2023-03-14	10.800	10.870	10.650	10.810	10.404	2,485,160
2023-03-13	10.660	10.840	10.600	10.810	10.404	3,790,943
2023-03-10	10.790	10.810	10.660	10.680	10.279	2,891,152
2023-03-09	10.680	10.830	10.660	10.810	10.404	3,059,120
2023-03-08	10.650	10.710	10.630	10.670	10.269	1,967,179
2023-03-07	10.840	10.840	10.670	10.680	10.279	4,077,096
2023-03-06	10.870	10.890	10.790	10.840	10.433	2,578,217
2023-03-03	10.790	10.890	10.700	10.860	10.452	3,617,499
2023-03-02	11.000	11.010	10.760	10.780	10.375	7,419,181
2023-03-01	11.200	11.340	10.950	11.000	10.587	9,884,969
2023-02-28	10.990	11.210	10.990	11.200	10.779	3,715,725
2023-02-27	11.140	11.170	10.950	10.990	10.577	3,458,865
2023-02-24	11.150	11.190	11.050	11.110	10.692	2,639,637
2023-02-23	11.290	11.310	11.090	11.140	10.721	3,039,165
2023-02-22	11.180	11.240	11.120	11.210	10.789	2,870,780
2023-02-21	11.230	11.280	11.110	11.190	10.769	3,469,880
2023-02-20	11.100	11.210	11.020	11.190	10.769	3,763,375
2023-02-17	11.150	11.280	11.100	11.100	10.683	3,854,303
2023-02-16	11.420	11.490	11.000	11.100	10.683	5,732,520
2023-02-15	11.460	11.500	11.380	11.400	10.971	2,723,676
2023-02-14	11.480	11.560	11.420	11.470	11.039	4,521,851
2023-02-13	11.410	11.500	11.370	11.450	11.020	4,842,099
2023-02-10	11.250	11.790	11.220	11.420	10.991	10,204,628
2023-02-09	11.040	11.270	11.000	11.250	10.827	7,602,633
2023-02-08	11.110	11.240	11.040	11.090	10.673	5,545,718

← NewerPage 15 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.