Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.640	10.100	9.640	9.950	9.950	4,163,280
2026-04-23	9.840	10.190	9.500	9.820	9.820	5,335,485
2026-04-22	9.980	9.980	9.690	9.750	9.750	2,920,720
2026-04-21	10.000	10.170	9.690	9.980	9.980	4,159,960
2026-04-20	10.200	10.250	9.970	10.140	10.140	5,226,140
2026-04-17	9.450	9.990	9.450	9.980	9.980	5,571,035
2026-04-16	9.920	10.010	9.420	9.650	9.650	10,499,291
2026-04-15	10.000	10.080	9.610	9.920	9.920	6,029,423
2026-04-14	10.310	10.390	9.810	10.000	10.000	6,542,045
2026-04-13	10.580	10.700	10.260	10.270	10.270	7,744,880
2026-04-10	10.500	10.870	10.210	10.800	10.800	8,097,848
2026-04-09	10.180	10.550	10.180	10.380	10.380	5,752,270
2026-04-08	10.630	10.720	10.180	10.180	10.180	7,194,355
2026-04-07	9.850	10.670	9.850	10.500	10.500	7,789,313
2026-04-03	10.820	10.820	10.330	10.330	10.330	5,538,980
2026-04-02	10.850	10.970	10.690	10.870	10.870	14,859,692
2026-04-01	10.450	10.450	10.130	10.450	10.450	8,570,991
2026-03-31	9.620	9.950	9.400	9.950	9.950	6,148,612
2026-03-30	9.750	9.830	9.290	9.480	9.480	21,754,908
2026-03-27	9.010	9.360	9.010	9.360	9.360	7,934,599
2026-03-26	8.910	8.910	8.410	8.910	8.910	12,645,398
2026-03-25	8.030	8.490	8.030	8.490	8.490	11,775,030
2026-03-24	8.090	8.090	8.090	8.090	8.090	1,496,500
2026-03-23	8.520	8.520	8.520	8.520	8.520	0
2026-03-20	8.390	8.950	8.260	8.520	8.520	18,628,962
2026-03-19	8.010	8.750	7.900	8.300	8.300	14,089,171
2026-03-18	7.920	8.250	7.700	8.150	8.150	11,475,616
2026-03-17	8.450	8.560	7.880	7.930	7.930	12,033,360
2026-03-16	9.000	9.000	8.150	8.560	8.560	14,036,701
2026-03-13	8.930	9.180	8.810	9.060	9.060	6,763,387
2026-03-12	9.120	9.120	8.920	8.930	8.930	4,457,040
2026-03-11	9.300	9.380	9.060	9.070	9.070	5,630,800
2026-03-10	9.090	9.360	8.980	9.250	9.250	9,681,320
2026-03-09	8.980	9.020	8.580	8.950	8.950	7,905,560
2026-03-06	9.100	9.190	8.980	8.990	8.990	6,591,160
2026-03-05	9.320	9.390	9.050	9.110	9.110	6,987,736
2026-03-04	8.830	9.280	8.640	9.160	9.160	10,260,491
2026-03-03	9.910	10.110	8.920	8.920	8.920	24,149,083
2026-03-02	10.030	10.220	9.890	9.910	9.910	7,986,837
2026-02-27	9.950	10.530	9.950	10.280	10.280	7,453,897
2026-02-26	10.660	10.660	10.280	10.400	10.400	7,123,206
2026-02-25	10.850	10.850	10.500	10.620	10.620	6,425,522
2026-02-24	11.360	11.380	10.580	10.660	10.660	9,925,305
2026-02-13	11.440	11.490	11.060	11.070	11.070	9,511,715
2026-02-12	11.130	11.490	11.050	11.420	11.420	11,440,284
2026-02-11	11.010	11.480	10.990	11.050	11.050	9,690,740
2026-02-10	10.730	11.090	10.720	11.020	11.020	9,148,860
2026-02-09	10.900	11.110	10.680	10.770	10.770	13,074,452
2026-02-06	11.000	11.100	10.570	10.950	10.950	18,991,696
2026-02-05	10.100	10.890	9.950	10.890	10.890	25,379,947
2026-02-04	9.300	10.050	9.300	9.900	9.900	27,032,420
2026-02-03	9.140	9.140	9.140	9.140	9.140	8,037,700
2026-02-02	10.160	10.160	10.160	10.160	10.160	3,584,000
2026-01-30	11.110	11.330	10.970	11.290	11.290	8,553,240
2026-01-29	11.570	11.690	11.000	11.180	11.180	11,685,035
2026-01-28	11.710	11.890	11.510	11.570	11.570	10,029,179
2026-01-27	11.460	11.850	11.240	11.800	11.800	9,881,490
2026-01-26	11.780	12.200	11.320	11.490	11.490	13,493,340
2026-01-23	11.390	11.690	11.330	11.690	11.690	10,671,496
2026-01-22	11.230	11.480	11.110	11.400	11.400	10,333,147

← NewerPage 3 of 5 · 242 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.