Anhui Genuine New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.850 | 8.970 | 8.760 | 8.880 | 8.880 | 14,154,320 |
| 2025-07-24 | 9.300 | 9.360 | 8.610 | 8.900 | 8.900 | 25,869,224 |
| 2025-07-23 | 9.210 | 9.540 | 9.210 | 9.390 | 9.390 | 12,860,478 |
| 2025-07-22 | 9.830 | 9.930 | 9.670 | 9.710 | 9.710 | 8,430,980 |
| 2025-07-21 | 9.900 | 9.950 | 9.710 | 9.840 | 9.840 | 8,539,040 |
| 2025-07-18 | 9.880 | 10.150 | 9.800 | 9.910 | 9.910 | 8,012,680 |
| 2025-07-17 | 10.020 | 10.060 | 9.880 | 9.900 | 9.900 | 7,473,980 |
| 2025-07-16 | 9.980 | 10.380 | 9.960 | 10.000 | 10.000 | 11,365,680 |
| 2025-07-15 | 9.960 | 10.160 | 9.680 | 10.030 | 10.030 | 9,324,159 |
| 2025-07-14 | 9.950 | 10.150 | 9.880 | 10.100 | 10.100 | 8,475,020 |
| 2025-07-11 | 10.150 | 10.170 | 10.000 | 10.090 | 10.090 | 9,110,200 |
| 2025-07-10 | 10.400 | 10.430 | 10.050 | 10.130 | 10.130 | 14,127,166 |
| 2025-07-09 | 10.550 | 10.700 | 10.200 | 10.300 | 10.300 | 27,482,677 |
| 2025-07-08 | 9.300 | 10.190 | 9.250 | 10.190 | 10.190 | 21,859,695 |
| 2025-07-07 | 9.320 | 9.340 | 9.200 | 9.260 | 9.260 | 4,573,200 |
| 2025-07-04 | 9.350 | 9.440 | 9.270 | 9.290 | 9.290 | 4,534,780 |
| 2025-07-03 | 9.340 | 9.490 | 9.330 | 9.400 | 9.400 | 4,379,018 |
| 2025-07-02 | 9.590 | 9.590 | 9.340 | 9.420 | 9.420 | 4,764,560 |
| 2025-07-01 | 9.350 | 9.580 | 9.200 | 9.520 | 9.520 | 9,433,898 |
| 2025-06-30 | 9.330 | 9.440 | 9.150 | 9.370 | 9.370 | 7,368,398 |
| 2025-06-27 | 9.430 | 9.570 | 9.250 | 9.360 | 9.360 | 8,729,938 |
| 2025-06-26 | 9.600 | 9.600 | 9.280 | 9.410 | 9.410 | 8,943,240 |
| 2025-06-25 | 9.720 | 9.830 | 9.520 | 9.580 | 9.580 | 8,221,557 |
| 2025-06-24 | 9.440 | 9.780 | 9.350 | 9.720 | 9.720 | 10,176,560 |
| 2025-06-23 | 9.500 | 9.580 | 9.300 | 9.530 | 9.530 | 9,130,920 |
| 2025-06-20 | 9.440 | 9.620 | 9.330 | 9.550 | 9.550 | 9,315,920 |
| 2025-06-19 | 9.770 | 9.970 | 9.440 | 9.490 | 9.490 | 13,524,820 |
| 2025-06-18 | 9.650 | 9.760 | 9.450 | 9.730 | 9.730 | 11,846,210 |
| 2025-06-17 | 9.180 | 9.860 | 9.180 | 9.600 | 9.600 | 20,852,480 |
| 2025-06-16 | 8.850 | 9.270 | 8.720 | 9.170 | 9.170 | 13,586,837 |
| 2025-06-13 | 8.930 | 8.950 | 8.740 | 8.770 | 8.770 | 11,652,680 |
| 2025-06-12 | 9.250 | 9.540 | 8.900 | 9.020 | 9.020 | 22,275,962 |
| 2025-06-11 | 9.130 | 9.400 | 8.870 | 9.300 | 9.300 | 14,805,980 |
| 2025-06-10 | 9.230 | 9.290 | 8.980 | 9.040 | 9.040 | 24,060,478 |
| 2025-06-09 | 8.480 | 9.200 | 8.400 | 9.200 | 9.200 | 36,241,579 |
| 2025-06-06 | 8.200 | 8.520 | 8.120 | 8.360 | 8.360 | 15,531,660 |
| 2025-06-05 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 7,939,800 |
| 2025-06-04 | 8.000 | 8.140 | 7.950 | 8.100 | 8.100 | 7,207,574 |
| 2025-06-03 | 8.090 | 8.140 | 7.980 | 7.990 | 7.990 | 6,084,154 |
| 2025-05-30 | 8.180 | 8.180 | 8.030 | 8.090 | 8.090 | 5,884,166 |
| 2025-05-29 | 8.110 | 8.180 | 8.030 | 8.180 | 8.180 | 10,585,994 |
| 2025-05-28 | 8.300 | 8.300 | 8.110 | 8.120 | 8.120 | 8,057,755 |
| 2025-05-27 | 8.150 | 8.450 | 8.130 | 8.310 | 8.310 | 13,396,460 |
| 2025-05-26 | 7.960 | 8.420 | 7.760 | 8.300 | 8.300 | 29,183,915 |
| 2025-05-23 | 7.950 | 8.040 | 7.860 | 7.920 | 7.920 | 24,375,550 |
| 2025-05-22 | 8.880 | 8.970 | 8.030 | 8.030 | 8.030 | 39,455,208 |
| 2025-05-21 | 8.990 | 9.080 | 8.850 | 8.920 | 8.920 | 10,028,227 |
| 2025-05-20 | 8.920 | 9.100 | 8.800 | 9.080 | 9.080 | 18,217,986 |
| 2025-05-19 | 9.310 | 9.520 | 8.750 | 8.920 | 8.920 | 30,805,686 |
| 2025-05-16 | 10.750 | 10.760 | 9.720 | 9.720 | 9.720 | 14,858,066 |
| 2025-05-15 | 10.360 | 10.930 | 10.260 | 10.800 | 10.800 | 15,498,536 |
| 2025-05-14 | 10.200 | 10.290 | 9.980 | 10.250 | 10.250 | 7,727,364 |
| 2025-05-13 | 10.180 | 10.350 | 10.080 | 10.180 | 10.180 | 8,657,880 |
| 2025-05-12 | 9.700 | 10.220 | 9.680 | 10.170 | 10.170 | 13,324,731 |
| 2025-05-09 | 9.610 | 9.780 | 9.380 | 9.710 | 9.710 | 9,357,617 |
| 2025-05-08 | 9.470 | 9.800 | 9.380 | 9.610 | 9.610 | 12,090,520 |
| 2025-05-07 | 9.650 | 9.680 | 9.290 | 9.520 | 9.520 | 9,719,444 |
| 2025-05-06 | 9.040 | 9.500 | 9.040 | 9.500 | 9.500 | 11,601,127 |
| 2025-04-30 | 8.870 | 9.240 | 8.800 | 9.010 | 9.010 | 13,419,620 |
| 2025-04-29 | 8.340 | 8.950 | 8.280 | 8.830 | 8.830 | 13,053,060 |
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.