Anhui Genuine New Materials Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	22.290	22.440	21.490	22.430	15.232	2,099,440
2021-11-09	22.180	22.660	22.160	22.250	15.110	1,424,220
2021-11-08	23.210	23.400	22.130	22.190	15.069	2,169,216
2021-11-05	23.010	23.600	23.010	23.190	15.748	1,226,960
2021-11-04	23.960	23.960	23.200	23.320	15.837	1,699,376
2021-11-03	22.550	23.880	22.500	23.710	16.102	3,692,876
2021-11-02	22.520	23.180	22.500	22.620	15.361	2,742,460
2021-11-01	23.000	23.100	22.650	22.710	15.422	1,270,462
2021-10-29	22.080	23.060	21.780	22.900	15.551	1,942,651
2021-10-28	22.490	22.490	21.810	21.900	14.872	1,157,483
2021-10-27	22.600	22.960	22.030	22.150	15.042	1,493,385
2021-10-26	22.740	22.800	22.330	22.450	15.246	840,700
2021-10-25	22.590	22.590	21.920	22.480	15.266	1,321,234
2021-10-22	22.350	22.650	22.000	22.520	15.293	1,527,174
2021-10-21	22.890	23.050	22.200	22.370	15.192	1,234,632
2021-10-20	22.700	23.000	22.460	22.830	15.504	734,364
2021-10-19	23.010	23.190	22.600	22.740	15.443	706,160
2021-10-18	23.100	23.490	22.520	22.820	15.497	2,261,581
2021-10-15	23.570	23.750	22.960	23.560	16.000	1,604,540
2021-10-14	23.300	23.850	23.020	23.580	16.013	1,889,244

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.