Anhui Zhongyuan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.620 | 6.810 | 6.610 | 6.790 | 6.790 | 3,815,517 |
| 2024-07-25 | 6.460 | 6.650 | 6.410 | 6.620 | 6.620 | 2,591,980 |
| 2024-07-24 | 6.600 | 6.630 | 6.440 | 6.540 | 6.540 | 3,449,080 |
| 2024-07-23 | 6.750 | 6.820 | 6.600 | 6.600 | 6.600 | 3,818,800 |
| 2024-07-22 | 6.730 | 6.810 | 6.670 | 6.750 | 6.750 | 2,570,825 |
| 2024-07-19 | 6.750 | 6.790 | 6.630 | 6.740 | 6.740 | 3,003,425 |
| 2024-07-18 | 6.890 | 6.890 | 6.620 | 6.800 | 6.800 | 5,005,265 |
| 2024-07-17 | 7.060 | 7.150 | 6.930 | 6.940 | 6.940 | 3,384,280 |
| 2024-07-16 | 7.110 | 7.180 | 7.070 | 7.120 | 7.120 | 2,541,000 |
| 2024-07-15 | 7.290 | 7.310 | 7.100 | 7.110 | 7.110 | 3,373,700 |
| 2024-07-12 | 7.360 | 7.420 | 7.270 | 7.280 | 7.280 | 3,863,740 |
| 2024-07-11 | 7.160 | 7.350 | 7.110 | 7.340 | 7.340 | 6,321,672 |
| 2024-07-10 | 7.040 | 7.120 | 6.940 | 6.970 | 6.970 | 3,085,600 |
| 2024-07-09 | 6.860 | 7.100 | 6.730 | 7.060 | 7.060 | 4,191,004 |
| 2024-07-08 | 7.040 | 7.130 | 6.860 | 6.870 | 6.870 | 3,091,100 |
| 2024-07-05 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2024-07-04 | 7.180 | 7.280 | 6.910 | 6.940 | 6.940 | 5,432,554 |
| 2024-07-03 | 7.230 | 7.450 | 7.100 | 7.250 | 7.250 | 6,918,923 |
| 2024-07-02 | 7.150 | 7.250 | 7.110 | 7.220 | 7.220 | 3,002,028 |
| 2024-07-01 | 7.110 | 7.200 | 7.020 | 7.160 | 7.160 | 3,068,117 |
| 2024-06-28 | 6.970 | 7.210 | 6.950 | 7.100 | 7.100 | 4,595,400 |
| 2024-06-27 | 7.140 | 7.190 | 6.970 | 6.970 | 6.970 | 3,433,900 |
| 2024-06-26 | 6.800 | 7.130 | 6.760 | 7.130 | 7.130 | 3,927,100 |
| 2024-06-25 | 6.770 | 6.970 | 6.770 | 6.860 | 6.860 | 3,673,928 |
| 2024-06-24 | 7.050 | 7.070 | 6.720 | 6.770 | 6.770 | 5,534,300 |
| 2024-06-21 | 7.150 | 7.280 | 7.100 | 7.130 | 7.130 | 3,928,249 |
| 2024-06-20 | 7.380 | 7.480 | 7.170 | 7.180 | 7.180 | 4,932,612 |
| 2024-06-19 | 7.260 | 7.520 | 7.260 | 7.420 | 7.420 | 7,440,337 |
| 2024-06-18 | 7.120 | 7.290 | 7.110 | 7.270 | 7.270 | 3,423,060 |
| 2024-06-17 | 7.190 | 7.240 | 7.110 | 7.120 | 7.120 | 3,246,100 |
| 2024-06-14 | 7.220 | 7.260 | 7.140 | 7.240 | 7.240 | 2,977,417 |
| 2024-06-13 | 7.320 | 7.370 | 7.200 | 7.220 | 7.220 | 3,887,475 |
| 2024-06-12 | 7.250 | 7.380 | 7.220 | 7.360 | 7.360 | 3,686,560 |
| 2024-06-11 | 7.290 | 7.290 | 7.050 | 7.250 | 7.250 | 3,879,500 |
| 2024-06-07 | 7.100 | 7.350 | 7.100 | 7.300 | 7.300 | 6,253,329 |
| 2024-06-06 | 7.370 | 7.450 | 6.960 | 7.030 | 7.030 | 7,866,272 |
| 2024-06-05 | 7.670 | 7.670 | 7.480 | 7.500 | 7.500 | 5,049,057 |
| 2024-06-04 | 7.800 | 7.800 | 7.550 | 7.660 | 7.660 | 6,955,100 |
| 2024-06-03 | 8.270 | 8.270 | 7.750 | 7.830 | 7.830 | 10,705,751 |
| 2024-05-31 | 8.250 | 8.320 | 8.200 | 8.270 | 8.270 | 6,072,813 |
| 2024-05-30 | 8.470 | 8.500 | 8.260 | 8.280 | 8.280 | 8,330,742 |
| 2024-05-29 | 8.250 | 8.650 | 8.230 | 8.480 | 8.480 | 11,364,700 |
| 2024-05-28 | 8.230 | 8.600 | 8.130 | 8.290 | 8.290 | 10,968,000 |
| 2024-05-27 | 8.230 | 8.300 | 8.040 | 8.220 | 8.220 | 6,882,581 |
| 2024-05-24 | 8.170 | 8.400 | 8.130 | 8.220 | 8.220 | 7,769,681 |
| 2024-05-23 | 8.490 | 8.500 | 8.170 | 8.200 | 8.200 | 11,293,781 |
| 2024-05-22 | 8.680 | 8.780 | 8.550 | 8.650 | 8.650 | 9,102,300 |
| 2024-05-21 | 8.860 | 8.960 | 8.580 | 8.630 | 8.630 | 14,606,654 |
| 2024-05-20 | 8.790 | 9.020 | 8.680 | 8.930 | 8.930 | 20,801,179 |
| 2024-05-17 | 8.470 | 8.790 | 8.450 | 8.680 | 8.680 | 18,486,693 |
| 2024-05-16 | 8.340 | 8.650 | 8.340 | 8.510 | 8.510 | 10,068,196 |
| 2024-05-15 | 8.350 | 8.450 | 8.250 | 8.270 | 8.270 | 4,896,000 |
| 2024-05-14 | 8.250 | 8.450 | 8.220 | 8.380 | 8.380 | 7,084,878 |
| 2024-05-13 | 8.450 | 8.490 | 8.160 | 8.210 | 8.210 | 9,103,778 |
| 2024-05-10 | 8.700 | 8.960 | 8.500 | 8.560 | 8.560 | 9,892,700 |
| 2024-05-09 | 8.550 | 8.840 | 8.550 | 8.730 | 8.730 | 9,810,637 |
| 2024-05-08 | 8.690 | 8.690 | 8.460 | 8.460 | 8.460 | 6,671,800 |
| 2024-05-07 | 8.650 | 8.750 | 8.590 | 8.690 | 8.690 | 8,693,026 |
| 2024-05-06 | 8.400 | 8.680 | 8.400 | 8.670 | 8.670 | 9,512,260 |
| 2024-04-30 | 8.580 | 8.660 | 8.290 | 8.360 | 8.360 | 9,342,488 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-25 | 0.2000 CNY |
| 2021-06-07 | 0.1200 CNY |
| 2020-06-08 | 0.3080 CNY |
| 2019-05-16 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.