Anhui Genuine New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.380 | 7.450 | 7.100 | 7.320 | 7.320 | 2,794,039 |
| 2026-07-22 | 7.290 | 7.450 | 7.250 | 7.310 | 7.310 | 2,640,340 |
| 2026-07-21 | 7.600 | 7.890 | 7.080 | 7.390 | 7.390 | 5,479,439 |
| 2026-07-20 | 7.690 | 8.280 | 7.440 | 7.600 | 7.600 | 6,416,956 |
| 2026-07-17 | 8.310 | 8.450 | 7.470 | 7.530 | 7.530 | 4,594,140 |
| 2026-07-16 | 8.300 | 8.580 | 8.150 | 8.300 | 8.300 | 4,503,118 |
| 2026-07-15 | 7.420 | 8.130 | 7.400 | 8.130 | 8.130 | 3,870,879 |
| 2026-07-14 | 7.270 | 7.490 | 7.020 | 7.390 | 7.390 | 3,213,580 |
| 2026-07-13 | 7.620 | 7.670 | 7.270 | 7.390 | 7.390 | 2,226,700 |
| 2026-07-10 | 7.790 | 7.820 | 7.490 | 7.700 | 7.700 | 3,720,660 |
| 2026-07-09 | 7.730 | 7.870 | 7.520 | 7.740 | 7.740 | 2,716,540 |
| 2026-07-08 | 7.950 | 8.070 | 7.570 | 7.720 | 7.720 | 2,208,400 |
| 2026-07-07 | 8.190 | 8.280 | 7.720 | 7.800 | 7.800 | 3,514,940 |
| 2026-07-06 | 8.660 | 8.950 | 8.100 | 8.280 | 8.280 | 3,309,500 |
| 2026-07-03 | 9.170 | 9.170 | 8.460 | 8.650 | 8.650 | 5,625,548 |
| 2026-07-02 | 8.300 | 8.810 | 8.220 | 8.810 | 8.810 | 2,155,255 |
| 2026-07-01 | 7.650 | 8.390 | 7.650 | 8.390 | 8.390 | 5,396,573 |
| 2026-06-30 | 8.000 | 8.100 | 7.990 | 7.990 | 7.990 | 2,699,759 |
| 2026-06-29 | 8.830 | 8.830 | 8.410 | 8.410 | 8.410 | 2,633,200 |
| 2026-06-26 | 9.020 | 9.440 | 8.850 | 8.850 | 8.850 | 7,143,400 |
| 2026-06-25 | 9.320 | 9.570 | 9.320 | 9.320 | 9.320 | 6,424,600 |
| 2026-06-24 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 1,194,600 |
| 2026-06-23 | 10.770 | 10.770 | 10.330 | 10.330 | 10.330 | 3,825,200 |
| 2026-06-22 | 10.870 | 10.870 | 10.700 | 10.870 | 10.870 | 8,401,657 |
| 2026-06-18 | 10.320 | 10.570 | 10.240 | 10.350 | 10.350 | 7,266,500 |
| 2026-06-17 | 9.850 | 10.230 | 9.750 | 10.230 | 10.230 | 7,108,374 |
| 2026-06-16 | 9.460 | 9.860 | 9.330 | 9.740 | 9.740 | 4,790,834 |
| 2026-06-15 | 9.190 | 9.500 | 9.100 | 9.400 | 9.400 | 3,157,640 |
| 2026-06-12 | 9.250 | 9.300 | 9.000 | 9.260 | 9.260 | 2,442,860 |
| 2026-06-11 | 9.300 | 9.470 | 9.170 | 9.240 | 9.240 | 1,827,860 |
| 2026-06-10 | 9.290 | 9.500 | 9.120 | 9.400 | 9.400 | 2,158,221 |
| 2026-06-09 | 9.620 | 9.790 | 9.240 | 9.240 | 9.240 | 2,851,900 |
| 2026-06-08 | 9.300 | 9.630 | 9.100 | 9.570 | 9.570 | 5,094,120 |
| 2026-06-05 | 9.450 | 9.450 | 9.150 | 9.170 | 9.170 | 2,617,160 |
| 2026-06-04 | 9.470 | 9.990 | 9.300 | 9.320 | 9.320 | 4,555,980 |
| 2026-06-03 | 9.900 | 10.140 | 9.720 | 9.790 | 9.790 | 9,087,980 |
| 2026-06-02 | 9.080 | 9.660 | 9.080 | 9.660 | 9.660 | 3,461,320 |
| 2026-06-01 | 8.760 | 9.200 | 8.760 | 9.200 | 9.200 | 4,836,380 |
| 2026-05-29 | 8.780 | 9.040 | 8.650 | 8.760 | 8.760 | 2,537,880 |
| 2026-05-28 | 8.770 | 8.930 | 8.630 | 8.780 | 8.780 | 1,838,320 |
| 2026-05-27 | 9.200 | 9.200 | 8.700 | 8.840 | 8.840 | 3,777,891 |
| 2026-05-26 | 9.310 | 9.330 | 8.910 | 9.080 | 9.080 | 3,666,276 |
| 2026-05-25 | 9.630 | 9.640 | 9.280 | 9.300 | 9.300 | 3,781,240 |
| 2026-05-22 | 9.380 | 9.730 | 9.330 | 9.640 | 9.640 | 3,767,720 |
| 2026-05-21 | 9.190 | 9.600 | 9.110 | 9.360 | 9.360 | 4,555,300 |
| 2026-05-20 | 9.290 | 9.450 | 9.050 | 9.150 | 9.150 | 3,237,156 |
| 2026-05-19 | 9.300 | 9.470 | 9.080 | 9.290 | 9.290 | 3,896,420 |
| 2026-05-18 | 9.540 | 9.560 | 9.170 | 9.300 | 9.300 | 4,009,294 |
| 2026-05-15 | 9.820 | 9.900 | 9.550 | 9.650 | 9.650 | 3,579,580 |
| 2026-05-14 | 9.760 | 9.880 | 9.630 | 9.820 | 9.820 | 4,412,840 |
| 2026-05-13 | 9.830 | 9.950 | 9.560 | 9.640 | 9.640 | 4,622,580 |
| 2026-05-12 | 9.800 | 9.970 | 9.740 | 9.760 | 9.760 | 2,794,220 |
| 2026-05-11 | 9.970 | 10.020 | 9.810 | 9.840 | 9.840 | 2,612,997 |
| 2026-05-08 | 9.710 | 10.120 | 9.500 | 10.000 | 10.000 | 4,909,490 |
| 2026-05-07 | 9.950 | 10.000 | 9.680 | 9.710 | 9.710 | 4,124,572 |
| 2026-05-06 | 10.280 | 10.390 | 9.940 | 9.950 | 9.950 | 6,456,460 |
| 2026-04-30 | 10.070 | 10.410 | 10.070 | 10.300 | 10.300 | 5,668,054 |
| 2026-04-29 | 9.700 | 10.260 | 9.660 | 10.260 | 10.260 | 7,220,763 |
| 2026-04-28 | 9.760 | 10.080 | 9.600 | 9.870 | 9.870 | 5,226,229 |
| 2026-04-27 | 9.940 | 10.000 | 9.670 | 9.770 | 9.770 | 3,743,647 |
← NewerPage 2 of 2 · 120 trading days
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.