Anhui Genuine New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.400 | 7.320 | 6.320 | 7.320 | 7.320 | 26,433,365 |
| 2024-10-29 | 6.880 | 7.150 | 6.550 | 6.650 | 6.650 | 37,323,929 |
| 2024-10-28 | 6.350 | 6.570 | 6.210 | 6.570 | 6.570 | 31,255,181 |
| 2024-10-25 | 5.390 | 5.970 | 5.310 | 5.970 | 5.970 | 23,272,336 |
| 2024-10-24 | 5.190 | 5.500 | 5.130 | 5.430 | 5.430 | 26,056,754 |
| 2024-10-23 | 5.200 | 5.730 | 5.040 | 5.230 | 5.230 | 39,521,430 |
| 2024-10-22 | 5.100 | 5.210 | 4.860 | 5.210 | 5.210 | 26,748,273 |
| 2024-10-21 | 4.350 | 4.740 | 4.350 | 4.740 | 4.740 | 12,193,321 |
| 2024-10-18 | 4.230 | 4.400 | 4.170 | 4.310 | 4.310 | 8,535,520 |
| 2024-10-17 | 4.400 | 4.450 | 4.210 | 4.230 | 4.230 | 8,789,400 |
| 2024-10-16 | 4.340 | 4.410 | 4.280 | 4.360 | 4.360 | 8,434,960 |
| 2024-10-15 | 4.350 | 4.600 | 4.230 | 4.410 | 4.410 | 17,613,310 |
| 2024-10-14 | 4.220 | 4.370 | 4.170 | 4.310 | 4.310 | 10,902,716 |
| 2024-10-11 | 4.480 | 4.520 | 4.190 | 4.220 | 4.220 | 15,511,371 |
| 2024-10-10 | 4.270 | 4.660 | 4.250 | 4.460 | 4.460 | 20,072,048 |
| 2024-10-09 | 4.650 | 4.710 | 4.240 | 4.240 | 4.240 | 19,200,709 |
| 2024-10-08 | 4.930 | 4.930 | 4.490 | 4.710 | 4.710 | 18,824,788 |
| 2024-09-30 | 4.270 | 4.480 | 4.130 | 4.480 | 4.480 | 17,656,612 |
| 2024-09-27 | 3.930 | 4.080 | 3.930 | 4.070 | 4.070 | 7,357,161 |
| 2024-09-26 | 3.740 | 3.890 | 3.720 | 3.880 | 3.880 | 6,924,240 |
| 2024-09-25 | 3.730 | 3.830 | 3.710 | 3.730 | 3.730 | 7,998,056 |
| 2024-09-24 | 3.510 | 3.720 | 3.510 | 3.710 | 3.710 | 9,803,985 |
| 2024-09-23 | 3.500 | 3.520 | 3.430 | 3.510 | 3.510 | 4,769,740 |
| 2024-09-20 | 3.640 | 3.650 | 3.480 | 3.500 | 3.500 | 8,437,085 |
| 2024-09-19 | 3.530 | 3.690 | 3.480 | 3.620 | 3.620 | 7,853,020 |
| 2024-09-18 | 3.600 | 3.620 | 3.450 | 3.500 | 3.500 | 5,280,980 |
| 2024-09-13 | 3.720 | 3.750 | 3.580 | 3.600 | 3.600 | 5,648,140 |
| 2024-09-12 | 3.750 | 3.810 | 3.710 | 3.720 | 3.720 | 5,353,240 |
| 2024-09-11 | 3.810 | 3.870 | 3.750 | 3.760 | 3.760 | 5,842,235 |
| 2024-09-10 | 3.760 | 3.870 | 3.720 | 3.810 | 3.810 | 9,805,840 |
| 2024-09-09 | 3.720 | 3.790 | 3.580 | 3.770 | 3.770 | 11,943,164 |
| 2024-09-06 | 3.910 | 3.940 | 3.730 | 3.740 | 3.740 | 14,472,647 |
| 2024-09-05 | 4.040 | 4.040 | 3.900 | 3.950 | 3.950 | 21,619,355 |
| 2024-09-04 | 4.000 | 4.260 | 3.810 | 4.180 | 4.180 | 26,926,890 |
| 2024-09-03 | 3.770 | 4.060 | 3.700 | 4.060 | 4.060 | 10,091,308 |
| 2024-09-02 | 3.670 | 3.770 | 3.660 | 3.690 | 3.690 | 7,561,407 |
| 2024-08-30 | 3.610 | 3.750 | 3.560 | 3.670 | 3.670 | 5,062,021 |
| 2024-08-29 | 3.520 | 3.600 | 3.490 | 3.600 | 3.600 | 3,788,140 |
| 2024-08-28 | 3.480 | 3.580 | 3.420 | 3.510 | 3.510 | 4,721,740 |
| 2024-08-27 | 3.570 | 3.600 | 3.460 | 3.470 | 3.470 | 5,460,040 |
| 2024-08-26 | 3.540 | 3.630 | 3.530 | 3.580 | 3.580 | 5,407,400 |
| 2024-08-23 | 3.580 | 3.640 | 3.540 | 3.570 | 3.570 | 5,887,780 |
| 2024-08-22 | 3.640 | 3.680 | 3.580 | 3.580 | 3.580 | 4,113,726 |
| 2024-08-21 | 3.620 | 3.650 | 3.590 | 3.630 | 3.630 | 4,010,078 |
| 2024-08-20 | 3.690 | 3.730 | 3.580 | 3.620 | 3.620 | 4,888,260 |
| 2024-08-19 | 3.740 | 3.760 | 3.690 | 3.700 | 3.700 | 2,937,900 |
| 2024-08-16 | 3.770 | 3.810 | 3.700 | 3.720 | 3.720 | 3,991,180 |
| 2024-08-15 | 3.780 | 3.820 | 3.710 | 3.790 | 3.790 | 4,313,746 |
| 2024-08-14 | 3.840 | 3.850 | 3.760 | 3.770 | 3.770 | 3,138,660 |
| 2024-08-13 | 3.850 | 3.880 | 3.780 | 3.840 | 3.840 | 3,290,920 |
| 2024-08-12 | 3.940 | 3.960 | 3.840 | 3.880 | 3.880 | 5,704,160 |
| 2024-08-09 | 4.000 | 4.010 | 3.930 | 3.930 | 3.930 | 3,736,320 |
| 2024-08-08 | 3.890 | 4.000 | 3.870 | 3.990 | 3.990 | 4,580,194 |
| 2024-08-07 | 3.980 | 3.990 | 3.860 | 3.910 | 3.910 | 4,944,434 |
| 2024-08-06 | 3.880 | 3.970 | 3.870 | 3.960 | 3.960 | 6,429,540 |
| 2024-08-05 | 3.950 | 4.070 | 3.840 | 3.860 | 3.860 | 7,506,351 |
| 2024-08-02 | 4.000 | 4.090 | 3.950 | 3.970 | 3.970 | 7,501,735 |
| 2024-08-01 | 3.950 | 4.130 | 3.950 | 4.020 | 4.020 | 10,535,082 |
| 2024-07-31 | 3.760 | 4.090 | 3.750 | 3.980 | 3.980 | 11,454,641 |
| 2024-07-30 | 3.660 | 3.790 | 3.630 | 3.760 | 3.760 | 4,364,899 |
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.