Anhui Genuine New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.910 | 6.220 | 5.830 | 5.890 | 5.890 | 9,710,360 |
| 2025-01-22 | 6.000 | 6.020 | 5.770 | 5.790 | 5.790 | 6,704,713 |
| 2025-01-21 | 6.070 | 6.190 | 5.940 | 5.970 | 5.970 | 6,557,300 |
| 2025-01-20 | 6.170 | 6.200 | 5.940 | 6.040 | 6.040 | 5,081,080 |
| 2025-01-17 | 6.060 | 6.100 | 5.970 | 6.070 | 6.070 | 4,124,300 |
| 2025-01-16 | 6.150 | 6.320 | 6.020 | 6.060 | 6.060 | 7,712,570 |
| 2025-01-15 | 6.150 | 6.150 | 5.960 | 6.100 | 6.100 | 8,054,180 |
| 2025-01-14 | 5.810 | 6.080 | 5.720 | 6.080 | 6.080 | 7,402,660 |
| 2025-01-13 | 5.510 | 5.770 | 5.360 | 5.710 | 5.710 | 7,730,080 |
| 2025-01-10 | 5.800 | 5.960 | 5.550 | 5.570 | 5.570 | 7,323,400 |
| 2025-01-09 | 5.830 | 5.990 | 5.750 | 5.850 | 5.850 | 6,533,700 |
| 2025-01-08 | 5.880 | 5.950 | 5.650 | 5.830 | 5.830 | 6,896,820 |
| 2025-01-07 | 5.670 | 5.960 | 5.560 | 5.870 | 5.870 | 10,033,140 |
| 2025-01-06 | 5.800 | 5.870 | 5.460 | 5.710 | 5.710 | 10,075,980 |
| 2025-01-03 | 6.190 | 6.270 | 5.800 | 5.840 | 5.840 | 12,498,188 |
| 2025-01-02 | 6.260 | 6.570 | 6.120 | 6.160 | 6.160 | 12,223,628 |
| 2024-12-31 | 6.510 | 6.690 | 6.250 | 6.260 | 6.260 | 12,248,200 |
| 2024-12-30 | 6.250 | 6.600 | 6.080 | 6.510 | 6.510 | 26,351,124 |
| 2024-12-27 | 6.070 | 6.560 | 5.920 | 6.140 | 6.140 | 19,808,922 |
| 2024-12-26 | 6.000 | 6.200 | 5.910 | 6.060 | 6.060 | 17,241,506 |
| 2024-12-25 | 6.730 | 6.740 | 6.050 | 6.050 | 6.050 | 10,578,340 |
| 2024-12-24 | 6.650 | 6.970 | 6.540 | 6.720 | 6.720 | 20,849,788 |
| 2024-12-23 | 7.930 | 8.000 | 7.120 | 7.120 | 7.120 | 11,697,020 |
| 2024-12-20 | 7.850 | 8.170 | 7.600 | 7.910 | 7.910 | 7,756,200 |
| 2024-12-19 | 7.900 | 7.980 | 7.560 | 7.740 | 7.740 | 8,592,760 |
| 2024-12-18 | 8.200 | 8.300 | 7.710 | 7.970 | 7.970 | 17,052,134 |
| 2024-12-17 | 9.210 | 9.280 | 8.270 | 8.270 | 8.270 | 25,810,748 |
| 2024-12-16 | 8.310 | 9.190 | 8.290 | 9.190 | 9.190 | 14,171,081 |
| 2024-12-13 | 8.570 | 8.640 | 8.290 | 8.350 | 8.350 | 7,266,220 |
| 2024-12-12 | 8.680 | 8.980 | 8.580 | 8.590 | 8.590 | 12,755,020 |
| 2024-12-11 | 8.470 | 8.830 | 8.410 | 8.700 | 8.700 | 12,633,120 |
| 2024-12-10 | 8.860 | 8.950 | 8.430 | 8.460 | 8.460 | 10,258,080 |
| 2024-12-09 | 8.430 | 9.010 | 8.410 | 8.680 | 8.680 | 16,885,340 |
| 2024-12-06 | 9.010 | 9.200 | 8.480 | 8.680 | 8.680 | 25,228,396 |
| 2024-12-05 | 9.310 | 9.310 | 8.010 | 8.830 | 8.830 | 35,206,294 |
| 2024-12-04 | 7.690 | 8.470 | 7.630 | 8.470 | 8.470 | 10,446,900 |
| 2024-12-03 | 7.300 | 7.740 | 7.290 | 7.700 | 7.700 | 13,038,312 |
| 2024-12-02 | 7.140 | 7.650 | 7.110 | 7.280 | 7.280 | 10,202,984 |
| 2024-11-29 | 6.940 | 7.220 | 6.880 | 7.150 | 7.150 | 5,933,562 |
| 2024-11-28 | 7.140 | 7.260 | 6.900 | 6.970 | 6.970 | 8,513,506 |
| 2024-11-27 | 6.850 | 7.150 | 6.700 | 7.110 | 7.110 | 7,424,240 |
| 2024-11-26 | 6.950 | 7.150 | 6.850 | 6.890 | 6.890 | 5,721,680 |
| 2024-11-25 | 6.790 | 6.990 | 6.730 | 6.950 | 6.950 | 6,059,460 |
| 2024-11-22 | 6.860 | 7.230 | 6.740 | 6.770 | 6.770 | 9,939,067 |
| 2024-11-21 | 6.850 | 6.980 | 6.700 | 6.860 | 6.860 | 6,802,327 |
| 2024-11-20 | 6.730 | 6.980 | 6.680 | 6.840 | 6.840 | 7,514,135 |
| 2024-11-19 | 6.560 | 6.740 | 6.510 | 6.720 | 6.720 | 9,200,978 |
| 2024-11-18 | 6.870 | 7.000 | 6.460 | 6.520 | 6.520 | 14,896,274 |
| 2024-11-15 | 7.140 | 7.290 | 6.860 | 6.870 | 6.870 | 8,948,500 |
| 2024-11-14 | 7.500 | 7.530 | 7.160 | 7.200 | 7.200 | 6,315,834 |
| 2024-11-13 | 7.570 | 7.630 | 7.220 | 7.540 | 7.540 | 11,527,418 |
| 2024-11-12 | 7.570 | 7.850 | 7.450 | 7.600 | 7.600 | 12,709,400 |
| 2024-11-11 | 7.650 | 7.810 | 7.440 | 7.520 | 7.520 | 11,957,936 |
| 2024-11-08 | 7.520 | 8.020 | 7.440 | 7.650 | 7.650 | 14,089,760 |
| 2024-11-07 | 7.370 | 7.660 | 7.150 | 7.520 | 7.520 | 18,216,146 |
| 2024-11-06 | 7.620 | 7.970 | 7.380 | 7.490 | 7.490 | 22,724,355 |
| 2024-11-05 | 6.750 | 7.380 | 6.710 | 7.380 | 7.380 | 15,951,180 |
| 2024-11-04 | 6.530 | 6.800 | 6.530 | 6.710 | 6.710 | 24,183,240 |
| 2024-11-01 | 8.050 | 8.050 | 7.250 | 7.250 | 7.250 | 17,633,921 |
| 2024-10-31 | 7.620 | 8.050 | 7.400 | 8.050 | 8.050 | 33,349,617 |
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.