Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.280	11.370	11.000	11.150	11.150	10,038,700
2026-01-20	10.730	11.490	10.720	11.290	11.290	20,276,491
2026-01-19	10.390	10.890	10.260	10.800	10.800	13,205,640
2026-01-16	10.400	10.600	10.070	10.480	10.480	11,481,033
2026-01-15	10.600	10.690	10.320	10.380	10.380	7,623,480
2026-01-14	10.750	10.900	10.500	10.650	10.650	12,082,000
2026-01-13	10.930	11.020	10.730	10.730	10.730	12,441,168
2026-01-12	10.900	11.120	10.730	10.950	10.950	11,688,123
2026-01-09	10.950	11.200	10.600	10.880	10.880	17,003,213
2026-01-08	9.900	11.080	9.900	10.980	10.980	25,247,649
2026-01-07	10.120	10.350	9.960	10.220	10.220	10,512,024
2026-01-06	10.020	10.160	9.990	10.110	10.110	6,964,388
2026-01-05	9.930	10.350	9.930	10.060	10.060	10,314,856
2025-12-31	9.920	9.970	9.760	9.910	9.910	5,957,536
2025-12-30	10.350	10.440	9.900	9.920	9.920	10,734,361
2025-12-29	9.910	10.600	9.910	10.340	10.340	17,825,517
2025-12-26	10.030	10.030	9.740	9.910	9.910	6,887,448
2025-12-25	9.970	9.980	9.830	9.850	9.850	5,723,248
2025-12-24	9.940	10.020	9.850	9.950	9.950	5,374,224
2025-12-23	10.000	10.130	9.810	9.940	9.940	7,082,931
2025-12-22	10.180	10.240	10.000	10.020	10.020	7,500,880
2025-12-19	9.980	10.190	9.960	10.180	10.180	8,808,540
2025-12-18	10.240	10.250	9.950	9.960	9.960	8,900,110
2025-12-17	9.740	10.390	9.740	10.140	10.140	17,446,068
2025-12-16	9.750	10.090	9.610	9.610	9.610	12,929,501
2025-12-15	9.600	9.960	9.340	9.820	9.820	11,232,916
2025-12-12	9.070	9.770	8.930	9.560	9.560	13,863,960
2025-12-11	9.000	9.220	8.950	9.070	9.070	7,955,460
2025-12-10	8.570	9.330	8.570	9.150	9.150	18,658,224
2025-12-09	10.320	10.500	9.450	9.450	9.450	22,956,366
2025-12-08	10.960	11.050	10.300	10.500	10.500	13,499,752
2025-12-05	11.000	11.060	10.500	10.910	10.910	8,195,981
2025-12-04	10.690	10.990	10.620	10.890	10.890	7,863,973
2025-12-03	10.650	10.800	10.560	10.750	10.750	6,344,265
2025-12-02	11.000	11.100	10.620	10.700	10.700	9,569,100
2025-12-01	10.820	11.060	10.710	11.000	11.000	9,583,969
2025-11-28	11.220	11.230	10.640	10.820	10.820	15,109,285
2025-11-27	11.420	11.600	11.250	11.320	11.320	10,615,755
2025-11-26	11.170	11.420	10.910	11.420	11.420	14,371,982
2025-11-25	11.200	11.320	11.000	11.200	11.200	15,884,616
2025-11-24	10.740	11.390	10.740	11.300	11.300	24,286,346
2025-11-21	10.310	10.910	10.210	10.640	10.640	22,339,147
2025-11-20	10.460	10.630	10.130	10.390	10.390	9,422,128
2025-11-19	10.490	10.600	10.180	10.500	10.500	12,611,840
2025-11-18	10.350	10.470	10.160	10.400	10.400	9,285,140
2025-11-17	10.140	10.380	9.900	10.350	10.350	10,548,968
2025-11-14	10.320	10.410	10.120	10.140	10.140	6,927,973
2025-11-13	10.250	10.450	10.150	10.340	10.340	10,247,844
2025-11-12	10.400	10.450	10.030	10.160	10.160	10,203,383
2025-11-11	10.400	10.680	10.280	10.310	10.310	22,330,343
2025-11-10	9.400	10.340	9.280	10.340	10.340	29,991,953
2025-11-07	9.550	9.650	9.370	9.400	9.400	5,882,400
2025-11-06	9.450	9.650	9.380	9.560	9.560	6,559,644
2025-11-05	9.460	9.540	9.350	9.440	9.440	6,974,726
2025-11-04	9.600	9.740	9.380	9.480	9.480	6,974,560
2025-11-03	9.570	9.620	9.460	9.600	9.600	5,969,760
2025-10-31	9.430	9.570	9.430	9.550	9.550	6,285,061
2025-10-30	9.830	9.830	9.410	9.430	9.430	11,433,074
2025-10-29	9.870	9.930	9.760	9.800	9.800	7,057,600
2025-10-28	9.940	9.950	9.700	9.850	9.850	9,586,480

← NewerPage 4 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.