Anhui Genuine New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.030	10.340	9.900	9.940	9.940	14,509,220
2025-10-24	10.050	10.070	9.830	9.890	9.890	9,825,900
2025-10-23	9.810	10.100	9.660	10.020	10.020	10,500,490
2025-10-22	9.800	9.920	9.750	9.830	9.830	7,451,354
2025-10-21	10.000	10.020	9.550	9.810	9.810	13,671,940
2025-10-20	10.130	10.370	9.850	10.040	10.040	10,883,410
2025-10-17	10.460	10.500	9.950	9.960	9.960	9,589,280
2025-10-16	10.420	10.530	10.200	10.420	10.420	11,029,300
2025-10-15	10.440	10.650	10.300	10.420	10.420	9,840,600
2025-10-14	10.940	10.960	10.200	10.350	10.350	15,908,800
2025-10-13	9.870	10.920	9.870	10.650	10.650	29,109,621
2025-10-10	11.460	11.850	10.970	10.970	10.970	31,962,845
2025-10-09	13.350	13.420	12.190	12.190	12.190	17,883,660
2025-09-30	14.100	14.100	13.280	13.540	13.540	18,676,928
2025-09-29	13.790	14.330	13.470	13.930	13.930	18,492,571
2025-09-26	13.450	14.000	13.090	13.650	13.650	23,190,975
2025-09-25	13.250	13.650	13.130	13.530	13.530	20,199,201
2025-09-24	12.980	13.680	12.830	13.280	13.280	22,776,094
2025-09-23	13.100	13.150	12.390	12.900	12.900	27,968,018
2025-09-22	11.860	12.930	11.770	12.930	12.930	20,316,540
2025-09-19	10.880	11.900	10.880	11.750	11.750	24,665,501
2025-09-18	11.660	11.750	11.270	11.360	11.360	17,668,020
2025-09-17	11.940	11.940	11.420	11.630	11.630	13,670,900
2025-09-16	11.840	12.190	11.600	11.670	11.670	20,045,218
2025-09-15	11.730	12.500	11.570	11.880	11.880	28,334,122
2025-09-12	11.950	12.090	11.600	11.650	11.650	19,723,394
2025-09-11	12.000	12.290	11.510	11.950	11.950	29,782,191
2025-09-10	13.020	13.070	11.990	12.150	12.150	56,140,377
2025-09-09	11.760	13.070	11.760	13.070	13.070	38,670,164
2025-09-08	11.100	12.080	10.920	11.880	11.880	32,651,614
2025-09-05	10.650	11.000	10.510	10.980	10.980	11,105,155
2025-09-04	10.890	10.970	10.380	10.600	10.600	14,705,589
2025-09-03	10.890	11.270	10.670	10.720	10.720	15,863,807
2025-09-02	10.890	11.060	10.700	10.870	10.870	25,313,271
2025-09-01	9.910	10.890	9.840	10.890	10.890	23,375,445
2025-08-29	9.810	10.020	9.740	9.900	9.900	6,986,392
2025-08-28	9.980	10.040	9.480	9.830	9.830	14,149,884
2025-08-27	10.010	10.300	9.940	9.970	9.970	16,296,683
2025-08-26	9.890	10.240	9.820	10.000	10.000	15,523,262
2025-08-25	9.810	10.140	9.690	9.940	9.940	13,473,456
2025-08-22	9.840	9.840	9.710	9.810	9.810	7,936,500
2025-08-21	9.780	9.860	9.650	9.820	9.820	7,455,669
2025-08-20	9.710	9.930	9.700	9.780	9.780	8,313,520
2025-08-19	9.860	9.940	9.730	9.740	9.740	8,008,700
2025-08-18	9.840	9.950	9.690	9.860	9.860	11,741,500
2025-08-15	10.040	10.040	9.780	9.830	9.830	10,368,080
2025-08-14	10.110	10.340	9.990	10.050	10.050	9,589,520
2025-08-13	9.970	10.260	9.910	10.100	10.100	11,723,080
2025-08-12	10.040	10.040	9.860	9.970	9.970	7,465,694
2025-08-11	10.320	10.350	9.960	10.040	10.040	10,657,545
2025-08-08	9.970	10.160	9.770	10.140	10.140	11,863,780
2025-08-07	9.870	10.100	9.860	9.970	9.970	12,092,160
2025-08-06	9.960	9.960	9.700	9.850	9.850	10,204,540
2025-08-05	10.080	10.150	9.900	9.960	9.960	11,594,080
2025-08-04	9.210	10.070	9.120	10.020	10.020	23,768,651
2025-08-01	8.960	9.430	8.960	9.340	9.340	15,026,969
2025-07-31	9.100	9.160	8.880	8.950	8.950	7,841,380
2025-07-30	9.030	9.190	8.920	9.100	9.100	9,401,092
2025-07-29	9.130	9.190	9.000	9.090	9.090	9,975,760
2025-07-28	8.950	9.240	8.900	9.130	9.130	16,518,260

← NewerPage 5 of 21 · 1,219 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.