Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.140	13.440	13.110	13.370	12.867	4,265,227
2022-08-04	12.820	13.350	12.710	13.160	12.665	5,998,328
2022-08-03	12.750	13.020	12.510	12.760	12.280	5,668,471
2022-08-02	13.400	13.400	12.520	12.770	12.290	7,407,022
2022-08-01	13.560	13.770	13.350	13.560	13.050	6,606,359
2022-07-29	13.560	13.600	13.330	13.580	13.070	4,743,089
2022-07-28	13.490	13.630	13.470	13.500	12.993	3,907,171
2022-07-27	13.550	13.670	13.430	13.450	12.944	3,758,322
2022-07-26	13.560	13.850	13.500	13.550	13.041	5,228,637
2022-07-25	13.500	13.710	13.370	13.690	13.175	4,595,640
2022-07-22	13.590	13.900	13.460	13.490	12.983	6,058,501
2022-07-21	14.000	14.060	13.610	13.620	13.108	12,344,846
2022-07-20	13.970	14.560	13.260	14.240	13.705	21,567,033
2022-07-19	13.010	13.350	12.860	13.240	12.742	7,102,123
2022-07-18	12.730	13.220	12.600	13.000	12.511	6,714,896
2022-07-15	13.050	13.120	12.580	12.660	12.184	6,323,160
2022-07-14	13.150	13.220	13.010	13.060	12.569	3,771,400
2022-07-13	13.150	13.300	13.110	13.180	12.685	4,322,140
2022-07-12	13.440	13.440	13.130	13.180	12.685	4,636,562
2022-07-11	13.300	13.600	13.120	13.450	12.944	9,382,810
2022-07-08	13.330	13.350	13.090	13.150	12.656	4,406,308
2022-07-07	13.080	13.630	13.080	13.260	12.762	7,795,618
2022-07-06	13.000	13.150	12.820	13.010	12.521	4,862,046
2022-07-05	13.240	13.430	12.900	13.000	12.511	6,994,409
2022-07-04	12.810	13.350	12.730	13.230	12.733	10,708,562
2022-07-01	12.860	12.950	12.700	12.810	12.328	4,732,324
2022-06-30	12.800	13.010	12.800	12.860	12.377	4,781,419
2022-06-29	13.000	13.250	12.780	12.780	12.300	8,667,220
2022-06-28	13.230	13.280	12.850	13.020	12.531	6,162,674
2022-06-27	12.540	13.160	12.510	13.010	12.521	15,288,690
2022-06-24	12.690	12.700	12.500	12.540	12.069	5,374,585
2022-06-23	12.600	12.720	12.450	12.650	12.174	5,298,672
2022-06-22	13.110	13.110	12.660	12.680	12.203	7,292,520
2022-06-21	12.720	13.150	12.660	12.970	12.482	10,147,893
2022-06-20	12.730	12.890	12.730	12.780	12.300	6,734,685
2022-06-17	12.640	12.990	12.570	12.750	12.271	7,144,445
2022-06-16	12.640	12.840	12.630	12.690	12.213	7,440,362
2022-06-15	12.650	12.800	12.570	12.630	12.155	7,299,219
2022-06-14	12.950	12.980	12.420	12.750	12.271	10,419,067
2022-06-13	12.720	13.290	12.560	13.010	12.521	13,223,474
2022-06-10	12.610	12.850	12.550	12.710	12.232	8,033,331
2022-06-09	12.890	12.990	12.620	12.680	12.203	8,011,380
2022-06-08	12.720	12.860	12.410	12.820	12.338	12,406,017
2022-06-07	12.450	12.870	12.320	12.710	12.232	14,050,666
2022-06-06	12.440	12.540	12.210	12.530	12.059	11,899,304
2022-06-02	12.640	12.700	12.350	12.460	11.992	10,396,272
2022-06-01	12.830	12.960	12.480	12.730	12.251	8,916,730
2022-05-31	12.930	12.930	12.330	12.830	12.348	15,757,746
2022-05-30	13.190	13.270	12.480	12.990	12.502	19,133,098
2022-05-27	15.380	16.100	13.870	13.870	13.349	16,520,375
2022-05-26	15.880	16.030	15.200	15.410	14.831	7,128,408
2022-05-25	16.350	16.350	15.720	16.030	15.427	4,536,319
2022-05-24	23.490	23.620	22.340	23.100	15.687	13,150,172
2022-05-23	23.000	23.780	22.700	23.300	15.823	13,829,085
2022-05-20	22.000	24.300	22.000	23.630	16.047	19,422,869
2022-05-19	22.620	22.660	21.650	22.090	15.001	8,230,668
2022-05-18	23.600	23.850	22.530	22.800	15.484	7,524,431
2022-05-17	22.860	23.490	22.600	23.230	15.776	6,475,354
2022-05-16	22.480	23.790	22.300	23.080	15.674	9,038,967
2022-05-13	22.350	23.860	22.180	22.620	15.361	6,729,658

← NewerPage 18 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.