Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.970	25.270	22.870	25.270	17.161	10,477,411
2022-02-09	23.080	23.100	22.710	22.970	15.599	1,691,984
2022-02-08	23.250	23.250	22.740	23.040	15.646	2,299,640
2022-02-07	23.020	23.200	22.450	23.160	15.728	1,890,858
2022-01-28	22.390	22.870	21.920	22.660	15.388	2,682,876
2022-01-27	22.670	22.900	22.000	22.020	14.954	2,535,036
2022-01-26	22.500	23.070	22.430	22.680	15.402	1,875,986
2022-01-25	23.200	23.450	22.400	22.400	15.212	3,134,013
2022-01-24	23.590	23.950	23.150	23.200	15.755	1,848,700
2022-01-21	23.580	23.850	23.270	23.590	16.020	2,344,020
2022-01-20	24.390	24.710	23.500	23.580	16.013	4,485,189
2022-01-19	24.520	24.960	24.330	24.610	16.713	2,910,859
2022-01-18	25.300	25.380	24.380	24.520	16.652	4,357,340
2022-01-17	24.630	25.440	24.460	25.260	17.154	4,043,872
2022-01-14	24.860	25.360	24.140	24.600	16.706	4,520,068
2022-01-13	26.050	26.060	24.760	24.850	16.876	6,334,977
2022-01-12	25.160	26.750	25.000	26.050	17.691	8,507,069
2022-01-11	25.540	25.740	25.020	25.080	17.032	2,712,920
2022-01-10	24.870	25.680	24.380	25.540	17.344	3,429,160
2022-01-07	25.710	25.800	24.770	24.860	16.882	3,378,230
2022-01-06	25.250	25.930	25.130	25.720	17.466	2,363,200
2022-01-05	26.130	26.160	25.120	25.400	17.249	3,642,100
2022-01-04	26.100	26.460	25.580	26.030	17.677	4,982,024
2021-12-31	25.800	26.150	25.580	26.100	17.725	4,018,070
2021-12-30	25.450	25.900	25.290	25.780	17.507	2,968,364
2021-12-29	25.360	25.850	25.200	25.450	17.283	2,688,560
2021-12-28	25.750	26.030	25.380	25.490	17.310	2,504,373
2021-12-27	25.230	25.870	25.070	25.510	17.324	2,558,134
2021-12-24	25.750	25.920	25.130	25.230	17.134	3,571,635
2021-12-23	26.210	26.330	25.440	25.750	17.487	6,209,837
2021-12-22	26.230	26.550	25.680	26.340	17.888	4,684,960
2021-12-21	25.750	26.140	25.680	25.960	17.630	2,865,800
2021-12-20	26.090	26.250	25.680	25.750	17.487	4,701,132
2021-12-17	27.090	27.100	26.160	26.350	17.894	5,536,850
2021-12-16	26.710	27.120	26.420	27.080	18.390	5,208,049
2021-12-15	26.800	27.370	26.520	26.580	18.051	6,786,213
2021-12-14	26.030	27.680	26.010	27.200	18.472	11,492,639
2021-12-13	26.800	26.800	25.890	26.400	17.928	8,370,822
2021-12-10	27.010	27.200	26.450	26.680	18.118	6,129,464
2021-12-09	27.590	27.590	26.860	27.030	18.356	6,911,126
2021-12-08	26.990	27.570	26.760	27.570	18.723	8,816,431
2021-12-07	28.640	28.970	26.630	26.980	18.322	11,387,728
2021-12-06	29.970	30.270	28.460	28.490	19.348	13,852,664
2021-12-03	31.800	32.430	29.930	30.300	20.577	10,936,585
2021-12-02	33.500	33.760	30.710	31.100	21.120	19,003,569
2021-12-01	32.060	34.560	31.700	32.850	22.309	18,743,226
2021-11-30	34.400	34.520	32.050	32.390	21.996	20,056,255
2021-11-29	32.400	35.200	32.400	34.500	23.429	26,119,154
2021-11-26	32.710	33.330	31.800	32.000	21.731	9,658,093
2021-11-25	31.600	33.850	31.430	32.550	22.105	20,543,966
2021-11-24	30.900	33.570	30.180	32.850	22.309	29,140,007
2021-11-23	27.900	30.530	27.800	30.530	20.733	24,659,860
2021-11-22	27.480	28.230	27.000	27.750	18.845	6,681,949
2021-11-19	27.530	28.200	26.660	27.480	18.662	7,359,143
2021-11-18	28.300	29.550	27.320	28.530	19.375	16,538,407
2021-11-17	27.740	30.360	27.080	30.360	20.618	9,971,868
2021-11-16	28.480	29.620	27.340	27.600	18.743	15,825,937
2021-11-15	28.000	29.030	23.760	28.480	19.341	26,759,444
2021-11-12	24.320	26.390	24.090	26.390	17.922	10,955,359
2021-11-11	22.300	24.660	22.090	23.990	16.292	5,056,387

← NewerPage 20 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.