Anhui Genuine New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.390 | 8.580 | 8.240 | 8.340 | 8.340 | 5,780,840 |
| 2025-04-25 | 8.360 | 8.460 | 8.230 | 8.350 | 8.350 | 3,637,820 |
| 2025-04-24 | 8.450 | 8.460 | 8.310 | 8.360 | 8.360 | 7,390,860 |
| 2025-04-23 | 8.610 | 8.780 | 8.410 | 8.410 | 8.410 | 7,802,140 |
| 2025-04-22 | 8.620 | 8.690 | 8.450 | 8.540 | 8.540 | 4,524,360 |
| 2025-04-21 | 8.510 | 8.600 | 8.360 | 8.590 | 8.590 | 5,620,880 |
| 2025-04-18 | 8.580 | 8.700 | 8.400 | 8.500 | 8.500 | 6,193,976 |
| 2025-04-17 | 8.360 | 8.540 | 8.260 | 8.500 | 8.500 | 8,003,996 |
| 2025-04-16 | 8.280 | 8.370 | 8.040 | 8.350 | 8.350 | 9,167,737 |
| 2025-04-15 | 8.140 | 8.460 | 8.100 | 8.440 | 8.440 | 12,001,016 |
| 2025-04-14 | 7.690 | 8.100 | 7.670 | 8.020 | 8.020 | 8,671,540 |
| 2025-04-11 | 7.500 | 7.740 | 7.440 | 7.620 | 7.620 | 5,491,840 |
| 2025-04-10 | 7.390 | 7.840 | 7.390 | 7.550 | 7.550 | 7,902,583 |
| 2025-04-09 | 7.350 | 7.400 | 6.730 | 7.310 | 7.310 | 8,862,240 |
| 2025-04-08 | 7.420 | 7.700 | 7.080 | 7.350 | 7.350 | 13,377,556 |
| 2025-04-07 | 8.010 | 8.200 | 7.720 | 7.720 | 7.720 | 14,967,780 |
| 2025-04-03 | 8.620 | 8.780 | 8.410 | 8.580 | 8.580 | 10,773,420 |
| 2025-04-02 | 8.480 | 8.840 | 8.270 | 8.720 | 8.720 | 15,369,968 |
| 2025-04-01 | 8.260 | 8.620 | 8.060 | 8.400 | 8.400 | 23,477,034 |
| 2025-03-31 | 7.530 | 8.320 | 7.530 | 8.290 | 8.290 | 28,455,380 |
| 2025-03-28 | 7.810 | 7.810 | 7.530 | 7.560 | 7.560 | 3,507,880 |
| 2025-03-27 | 7.680 | 7.790 | 7.560 | 7.740 | 7.740 | 5,153,456 |
| 2025-03-26 | 7.390 | 7.700 | 7.390 | 7.670 | 7.670 | 4,088,060 |
| 2025-03-25 | 7.300 | 7.520 | 7.190 | 7.510 | 7.510 | 7,371,376 |
| 2025-03-24 | 7.820 | 7.820 | 7.030 | 7.230 | 7.230 | 10,272,680 |
| 2025-03-21 | 7.800 | 7.850 | 7.650 | 7.780 | 7.780 | 5,145,920 |
| 2025-03-20 | 7.900 | 7.930 | 7.760 | 7.790 | 7.790 | 4,670,960 |
| 2025-03-19 | 7.990 | 8.080 | 7.860 | 7.900 | 7.900 | 5,340,100 |
| 2025-03-18 | 7.940 | 8.030 | 7.810 | 8.000 | 8.000 | 7,441,360 |
| 2025-03-17 | 7.970 | 7.970 | 7.760 | 7.870 | 7.870 | 8,373,874 |
| 2025-03-14 | 7.670 | 8.090 | 7.570 | 7.930 | 7.930 | 11,536,820 |
| 2025-03-13 | 7.580 | 7.680 | 7.470 | 7.620 | 7.620 | 4,884,434 |
| 2025-03-12 | 7.710 | 7.780 | 7.570 | 7.620 | 7.620 | 6,333,420 |
| 2025-03-11 | 7.660 | 7.830 | 7.510 | 7.680 | 7.680 | 6,799,856 |
| 2025-03-10 | 7.690 | 7.950 | 7.390 | 7.660 | 7.660 | 14,981,100 |
| 2025-03-07 | 7.800 | 8.000 | 7.620 | 7.670 | 7.670 | 9,458,440 |
| 2025-03-06 | 7.460 | 7.910 | 7.440 | 7.850 | 7.850 | 12,179,792 |
| 2025-03-05 | 7.460 | 7.550 | 7.380 | 7.490 | 7.490 | 7,984,960 |
| 2025-03-04 | 7.440 | 7.600 | 7.340 | 7.530 | 7.530 | 10,268,828 |
| 2025-03-03 | 7.740 | 7.880 | 7.370 | 7.440 | 7.440 | 15,293,348 |
| 2025-02-28 | 7.750 | 7.780 | 7.570 | 7.750 | 7.750 | 13,780,289 |
| 2025-02-27 | 7.510 | 7.800 | 7.510 | 7.760 | 7.760 | 19,154,327 |
| 2025-02-26 | 7.110 | 7.670 | 7.110 | 7.600 | 7.600 | 33,010,094 |
| 2025-02-25 | 6.700 | 7.360 | 6.700 | 7.360 | 7.360 | 8,947,454 |
| 2025-02-24 | 6.860 | 7.000 | 6.650 | 6.690 | 6.690 | 9,177,400 |
| 2025-02-21 | 6.980 | 6.990 | 6.740 | 6.850 | 6.850 | 7,116,700 |
| 2025-02-20 | 6.830 | 7.110 | 6.790 | 6.980 | 6.980 | 9,917,160 |
| 2025-02-19 | 6.940 | 7.050 | 6.730 | 6.830 | 6.830 | 11,347,020 |
| 2025-02-18 | 7.170 | 7.270 | 6.920 | 6.940 | 6.940 | 7,437,980 |
| 2025-02-17 | 6.830 | 7.250 | 6.820 | 7.170 | 7.170 | 11,908,867 |
| 2025-02-14 | 7.100 | 7.220 | 6.650 | 6.810 | 6.810 | 13,560,900 |
| 2025-02-13 | 7.060 | 7.330 | 7.060 | 7.120 | 7.120 | 7,434,900 |
| 2025-02-12 | 7.070 | 7.170 | 7.000 | 7.090 | 7.090 | 6,136,840 |
| 2025-02-11 | 7.100 | 7.350 | 7.060 | 7.110 | 7.110 | 7,593,460 |
| 2025-02-10 | 7.140 | 7.260 | 7.050 | 7.160 | 7.160 | 8,314,580 |
| 2025-02-07 | 6.700 | 7.250 | 6.680 | 7.200 | 7.200 | 17,346,541 |
| 2025-02-06 | 6.800 | 7.040 | 6.610 | 6.710 | 6.710 | 15,824,281 |
| 2025-02-05 | 6.490 | 6.960 | 6.490 | 6.880 | 6.880 | 13,613,990 |
| 2025-01-27 | 6.270 | 6.750 | 6.170 | 6.520 | 6.520 | 13,022,214 |
| 2025-01-24 | 5.890 | 6.280 | 5.810 | 6.140 | 6.140 | 11,932,197 |
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.