Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	11.300	11.560	11.260	11.420	10.991	4,540,417
2022-11-04	11.280	11.450	11.200	11.360	10.933	5,084,458
2022-11-03	11.300	11.400	11.000	11.260	10.837	5,538,584
2022-11-02	10.790	11.490	10.790	11.290	10.866	9,274,278
2022-11-01	10.900	11.090	10.510	10.780	10.375	9,520,285
2022-10-31	10.990	11.140	10.700	10.750	10.346	8,292,439
2022-10-28	11.900	12.120	11.130	11.190	10.769	10,344,580
2022-10-27	11.540	12.610	11.360	12.130	11.674	15,271,062
2022-10-26	11.370	11.980	11.310	11.460	11.029	11,217,050
2022-10-25	10.980	11.100	10.800	10.890	10.481	3,027,486
2022-10-24	11.160	11.610	10.910	10.930	10.519	3,687,106
2022-10-21	11.160	11.280	11.060	11.180	10.760	2,391,016
2022-10-20	11.270	11.350	11.120	11.160	10.741	2,874,260
2022-10-19	11.320	11.420	11.210	11.230	10.808	2,318,420
2022-10-18	11.490	11.520	11.240	11.360	10.933	2,662,362
2022-10-17	11.340	11.520	11.260	11.420	10.991	3,623,865
2022-10-14	11.130	11.440	11.100	11.360	10.933	3,955,733
2022-10-13	10.800	11.280	10.760	11.050	10.635	4,331,343
2022-10-12	10.700	10.880	10.340	10.850	10.442	5,399,280
2022-10-11	10.900	10.980	10.570	10.710	10.307	4,394,397
2022-10-10	11.410	11.430	10.800	10.850	10.442	4,814,471
2022-09-30	11.680	11.770	11.400	11.400	10.971	2,378,710
2022-09-29	11.900	12.020	11.640	11.690	11.251	3,003,597
2022-09-28	12.150	12.150	11.750	11.760	11.318	3,066,795
2022-09-27	11.640	12.200	11.630	12.150	11.693	4,179,606
2022-09-26	11.980	11.980	11.570	11.660	11.222	3,253,840
2022-09-23	12.330	12.350	11.890	12.000	11.549	4,572,380
2022-09-22	12.150	12.380	12.020	12.350	11.886	3,110,297
2022-09-21	12.280	12.280	12.000	12.200	11.741	3,350,238
2022-09-20	11.940	12.500	11.940	12.240	11.780	5,021,225
2022-09-19	12.190	12.190	11.750	11.930	11.482	4,329,761
2022-09-16	12.690	12.690	12.150	12.210	11.751	5,581,930
2022-09-15	13.050	13.220	12.500	12.610	12.136	8,349,976
2022-09-14	13.150	13.150	12.900	13.030	12.540	4,985,298
2022-09-13	13.200	13.460	13.200	13.270	12.771	4,703,840
2022-09-09	13.170	13.280	13.100	13.180	12.685	3,057,184
2022-09-08	13.650	13.650	13.100	13.170	12.675	5,839,313
2022-09-07	13.530	13.650	13.400	13.560	13.050	4,882,007
2022-09-06	13.680	13.780	13.470	13.570	13.060	4,497,258
2022-09-05	13.860	13.870	13.510	13.670	13.156	6,247,514
2022-09-02	13.360	13.980	13.320	13.860	13.339	9,006,373
2022-09-01	13.430	13.780	13.270	13.360	12.858	5,757,848
2022-08-31	13.800	13.890	13.300	13.520	13.012	8,760,190
2022-08-30	13.520	13.840	13.520	13.780	13.262	7,753,221
2022-08-29	13.160	13.580	13.100	13.520	13.012	6,844,579
2022-08-26	13.170	13.490	13.070	13.280	12.781	8,010,533
2022-08-25	12.970	13.190	12.780	13.140	12.646	5,668,289
2022-08-24	13.310	13.430	12.900	12.970	12.482	9,746,668
2022-08-23	13.360	13.480	12.980	13.190	12.694	9,621,680
2022-08-22	13.140	13.700	13.050	13.360	12.858	11,485,567
2022-08-19	13.300	13.520	12.930	12.940	12.454	8,438,835
2022-08-18	13.300	13.300	12.960	13.190	12.694	6,856,920
2022-08-17	13.330	13.460	13.230	13.290	12.790	6,278,640
2022-08-16	13.400	13.450	13.220	13.320	12.819	5,925,758
2022-08-15	13.410	13.680	13.280	13.430	12.925	5,619,190
2022-08-12	13.590	13.650	13.250	13.430	12.925	5,859,655
2022-08-11	12.920	13.950	12.820	13.540	13.031	12,894,109
2022-08-10	12.930	12.950	12.710	12.840	12.357	5,079,296
2022-08-09	13.240	13.260	12.830	13.000	12.511	6,829,366
2022-08-08	13.370	13.610	13.200	13.240	12.742	5,429,134

← NewerPage 17 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.