Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.120	11.200	11.060	11.110	10.692	4,162,490
2023-02-06	11.190	11.400	11.080	11.110	10.692	8,458,490
2023-02-03	11.090	11.340	10.870	11.190	10.769	10,044,181
2023-02-02	11.080	11.180	10.950	11.100	10.683	7,660,687
2023-02-01	10.870	11.200	10.820	11.060	10.644	11,431,972
2023-01-31	10.860	10.990	10.780	10.840	10.433	14,349,219
2023-01-30	10.550	11.260	10.550	11.140	10.721	27,747,402
2023-01-20	11.690	11.780	11.600	11.720	11.279	2,562,839
2023-01-19	11.550	11.710	11.550	11.640	11.202	2,217,439
2023-01-18	11.690	11.730	11.600	11.620	11.183	1,801,540
2023-01-17	11.790	11.830	11.580	11.610	11.174	2,879,728
2023-01-16	11.760	12.050	11.730	11.800	11.356	2,707,085
2023-01-13	11.670	11.830	11.670	11.790	11.347	1,576,080
2023-01-12	11.810	11.930	11.690	11.740	11.299	2,414,260
2023-01-11	12.190	12.200	11.850	11.850	11.405	2,957,729
2023-01-10	12.080	12.280	11.850	12.130	11.674	3,176,705
2023-01-09	12.160	12.240	12.030	12.060	11.607	3,803,649
2023-01-06	12.140	12.500	12.070	12.140	11.684	7,137,442
2023-01-05	11.440	12.310	11.350	12.170	11.713	9,392,801
2023-01-04	11.020	11.690	11.020	11.440	11.010	5,906,373
2023-01-03	10.920	11.040	10.880	11.010	10.596	1,539,907
2022-12-30	10.820	10.920	10.750	10.880	10.471	1,912,404
2022-12-29	10.940	10.970	10.810	10.820	10.413	1,911,067
2022-12-28	11.150	11.160	10.850	10.940	10.529	2,752,776
2022-12-27	11.110	11.130	10.970	11.100	10.683	1,784,100
2022-12-26	11.120	11.230	11.060	11.110	10.692	1,989,747
2022-12-23	10.900	11.220	10.900	11.090	10.673	2,383,409
2022-12-22	11.130	11.300	11.000	11.040	10.625	2,830,028
2022-12-21	11.110	11.230	10.990	11.050	10.635	1,688,292
2022-12-20	11.400	11.400	11.050	11.110	10.692	2,743,500
2022-12-19	11.560	11.610	11.260	11.330	10.904	2,869,780
2022-12-16	11.640	11.720	11.520	11.610	11.174	2,560,798
2022-12-15	11.660	11.850	11.560	11.670	11.231	2,665,101
2022-12-14	11.890	12.000	11.570	11.660	11.222	4,378,510
2022-12-13	11.680	11.750	11.510	11.750	11.308	3,524,275
2022-12-12	11.540	11.810	11.430	11.670	11.231	4,768,734
2022-12-09	11.640	11.640	11.420	11.500	11.068	4,444,601
2022-12-08	11.300	11.710	11.210	11.690	11.251	6,393,664
2022-12-07	11.190	11.430	11.110	11.330	10.904	4,216,087
2022-12-06	11.210	11.360	10.970	11.190	10.769	4,811,359
2022-12-05	11.360	11.360	11.120	11.210	10.789	4,641,139
2022-12-02	11.230	11.340	11.170	11.210	10.789	3,381,652
2022-12-01	11.230	11.390	11.210	11.220	10.798	3,074,995
2022-11-30	11.370	11.440	11.120	11.170	10.750	3,242,400
2022-11-29	11.070	11.410	11.020	11.370	10.943	4,008,169
2022-11-28	11.200	11.200	10.850	11.010	10.596	2,663,300
2022-11-25	11.230	11.360	11.110	11.120	10.702	3,002,776
2022-11-24	11.300	11.450	11.180	11.260	10.837	2,714,530
2022-11-23	11.520	11.610	11.200	11.260	10.837	4,405,243
2022-11-22	11.640	11.890	11.500	11.540	11.106	4,142,396
2022-11-21	11.590	11.730	11.460	11.700	11.260	2,681,800
2022-11-18	11.730	11.900	11.640	11.660	11.222	3,331,509
2022-11-17	11.680	11.830	11.470	11.810	11.366	3,465,340
2022-11-16	11.570	11.860	11.520	11.700	11.260	4,418,500
2022-11-15	11.430	11.630	11.330	11.580	11.145	4,198,796
2022-11-14	11.480	11.580	11.300	11.370	10.943	4,384,240
2022-11-11	11.650	11.700	11.380	11.440	11.010	7,310,200
2022-11-10	11.380	11.480	11.270	11.360	10.933	4,160,240
2022-11-09	11.220	11.460	11.220	11.380	10.952	3,671,206
2022-11-08	11.410	11.420	11.190	11.290	10.866	3,211,548

← NewerPage 16 of 21 · 1,220 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.