Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.540	23.130	22.050	22.360	15.185	5,068,756
2022-05-11	23.000	23.510	22.550	22.610	15.355	7,054,632
2022-05-10	22.960	23.520	22.700	23.110	15.694	6,015,622
2022-05-09	22.500	24.690	22.200	23.600	16.027	10,189,515
2022-05-06	21.000	22.730	21.000	22.500	15.280	5,157,671
2022-05-05	21.800	23.500	21.420	22.800	15.484	8,080,553
2022-04-29	21.180	22.760	20.610	22.470	15.259	8,646,247
2022-04-28	20.650	21.760	19.650	21.010	14.268	7,549,640
2022-04-27	20.550	20.910	19.300	20.720	14.071	8,171,790
2022-04-26	23.030	23.280	20.930	21.050	14.295	8,904,410
2022-04-25	23.500	24.360	22.550	22.690	15.409	9,938,145
2022-04-22	24.150	25.300	23.640	24.170	16.414	14,317,354
2022-04-21	24.170	25.700	23.900	24.150	16.400	19,651,879
2022-04-20	21.900	23.430	21.410	23.430	15.911	15,179,012
2022-04-19	19.420	21.300	19.420	21.300	14.465	3,880,791
2022-04-18	19.680	19.810	19.090	19.360	13.147	2,901,903
2022-04-15	20.520	20.520	19.450	19.520	13.256	5,112,216
2022-04-14	20.990	21.690	20.500	20.610	13.996	9,218,004
2022-04-13	22.440	22.580	20.730	20.990	14.254	13,091,530
2022-04-12	18.720	20.710	18.680	20.710	14.064	8,581,130
2022-04-11	19.490	19.650	18.560	18.830	12.788	2,485,091
2022-04-08	19.690	20.150	19.020	19.680	13.365	3,297,574
2022-04-07	20.050	20.110	19.280	19.280	13.093	3,032,995
2022-04-06	20.040	20.450	19.710	20.100	13.650	2,371,937
2022-04-01	20.230	20.230	19.900	20.050	13.616	1,853,460
2022-03-31	21.350	21.360	20.090	20.270	13.765	3,375,736
2022-03-30	20.420	21.110	20.250	20.830	14.146	4,088,560
2022-03-29	20.910	21.550	20.000	20.210	13.725	6,045,264
2022-03-28	20.420	21.170	20.020	20.830	14.146	5,583,408
2022-03-25	20.000	22.000	19.990	20.730	14.078	10,233,150
2022-03-24	20.230	20.280	19.790	20.000	13.582	2,018,380
2022-03-23	20.150	20.410	19.940	20.230	13.738	2,375,021
2022-03-22	20.060	20.230	19.890	20.100	13.650	2,434,083
2022-03-21	19.970	20.480	19.800	20.400	13.854	2,160,739
2022-03-18	19.650	20.030	19.450	19.970	13.562	2,096,019
2022-03-17	19.400	20.390	19.320	19.650	13.344	4,199,190
2022-03-16	19.340	19.420	18.300	19.050	12.937	4,670,169
2022-03-15	20.520	20.800	18.890	19.190	13.032	4,807,852
2022-03-14	20.520	22.180	20.310	20.800	14.125	4,236,261
2022-03-11	20.010	20.640	19.560	20.520	13.935	2,568,658
2022-03-10	20.660	20.800	20.100	20.160	13.691	2,421,161
2022-03-09	20.740	21.020	18.730	20.330	13.806	4,346,440
2022-03-08	21.490	21.600	20.610	20.740	14.085	2,449,561
2022-03-07	22.170	22.240	21.260	21.490	14.594	3,109,083
2022-03-04	22.120	22.380	22.000	22.180	15.063	2,546,108
2022-03-03	22.510	22.600	22.170	22.250	15.110	2,046,315
2022-03-02	22.300	22.750	22.010	22.560	15.321	2,497,692
2022-03-01	22.670	22.790	22.280	22.440	15.239	2,299,332
2022-02-28	22.520	22.740	21.990	22.670	15.395	2,982,147
2022-02-25	22.350	23.100	22.350	22.560	15.321	2,863,056
2022-02-24	23.200	23.480	22.160	22.290	15.137	4,602,796
2022-02-23	22.760	23.340	22.760	23.310	15.830	2,631,108
2022-02-22	23.600	23.600	22.380	22.690	15.409	4,888,318
2022-02-21	23.590	23.780	23.360	23.610	16.034	2,825,561
2022-02-18	24.040	24.040	23.340	23.720	16.108	3,517,376
2022-02-17	24.570	24.660	23.900	23.980	16.285	4,507,522
2022-02-16	23.980	25.560	23.800	24.660	16.747	7,490,925
2022-02-15	23.810	25.110	23.600	23.940	16.258	5,720,411
2022-02-14	24.590	24.750	23.420	23.800	16.163	7,539,113
2022-02-11	25.390	26.500	24.500	24.590	16.699	15,370,523

← NewerPage 19 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.