Anhui Zhongyuan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.380 | 8.580 | 8.300 | 8.530 | 8.530 | 11,651,901 |
| 2024-04-26 | 8.220 | 8.540 | 8.050 | 8.390 | 8.390 | 14,198,071 |
| 2024-04-25 | 7.980 | 8.370 | 7.960 | 8.250 | 8.250 | 10,495,248 |
| 2024-04-24 | 7.800 | 8.030 | 7.760 | 8.030 | 8.030 | 8,220,750 |
| 2024-04-23 | 7.890 | 8.020 | 7.800 | 7.830 | 7.830 | 8,490,463 |
| 2024-04-22 | 8.140 | 8.290 | 7.910 | 7.930 | 7.930 | 9,998,804 |
| 2024-04-19 | 8.120 | 8.370 | 8.060 | 8.210 | 8.210 | 13,689,231 |
| 2024-04-18 | 8.000 | 8.330 | 7.820 | 8.190 | 8.190 | 15,206,185 |
| 2024-04-17 | 7.640 | 8.150 | 7.630 | 8.080 | 8.080 | 16,405,666 |
| 2024-04-16 | 8.070 | 8.170 | 7.420 | 7.420 | 7.420 | 17,211,114 |
| 2024-04-15 | 8.930 | 8.990 | 8.140 | 8.240 | 8.240 | 22,331,700 |
| 2024-04-12 | 9.360 | 9.460 | 9.030 | 9.040 | 9.040 | 17,219,774 |
| 2024-04-11 | 9.380 | 9.550 | 9.050 | 9.290 | 9.290 | 20,632,099 |
| 2024-04-10 | 9.980 | 10.100 | 9.340 | 9.500 | 9.500 | 26,219,162 |
| 2024-04-09 | 9.330 | 10.230 | 9.330 | 10.000 | 10.000 | 31,524,263 |
| 2024-04-08 | 9.820 | 10.550 | 9.500 | 9.580 | 9.580 | 37,472,671 |
| 2024-04-03 | 10.680 | 10.960 | 10.130 | 10.130 | 10.130 | 48,005,175 |
| 2024-04-02 | 10.780 | 11.760 | 10.560 | 11.260 | 11.260 | 70,649,881 |
| 2024-04-01 | 10.700 | 10.780 | 10.140 | 10.780 | 10.780 | 51,868,519 |
| 2024-03-29 | 8.880 | 9.800 | 8.880 | 9.800 | 9.800 | 26,296,468 |
| 2024-03-28 | 8.750 | 9.040 | 8.590 | 8.910 | 8.910 | 19,171,665 |
| 2024-03-27 | 9.180 | 9.320 | 8.660 | 8.660 | 8.660 | 28,426,087 |
| 2024-03-26 | 8.260 | 9.170 | 8.250 | 9.170 | 9.170 | 16,851,825 |
| 2024-03-25 | 8.620 | 8.880 | 8.330 | 8.340 | 8.340 | 10,880,783 |
| 2024-03-22 | 8.830 | 8.950 | 8.510 | 8.640 | 8.640 | 12,556,944 |
| 2024-03-21 | 9.080 | 9.130 | 8.700 | 8.830 | 8.830 | 14,538,572 |
| 2024-03-20 | 8.770 | 9.100 | 8.770 | 9.030 | 9.030 | 19,616,717 |
| 2024-03-19 | 8.650 | 9.450 | 8.560 | 8.770 | 8.770 | 19,969,730 |
| 2024-03-18 | 8.520 | 8.700 | 8.380 | 8.640 | 8.640 | 17,117,250 |
| 2024-03-15 | 8.090 | 8.440 | 8.070 | 8.410 | 8.410 | 14,490,245 |
| 2024-03-14 | 8.150 | 8.360 | 8.000 | 8.110 | 8.110 | 11,860,525 |
| 2024-03-13 | 8.050 | 8.160 | 7.890 | 8.060 | 8.060 | 7,970,065 |
| 2024-03-12 | 8.040 | 8.060 | 7.870 | 8.020 | 8.020 | 6,871,407 |
| 2024-03-11 | 7.810 | 8.030 | 7.760 | 7.980 | 7.980 | 7,472,169 |
| 2024-03-08 | 7.850 | 7.920 | 7.600 | 7.790 | 7.790 | 9,163,252 |
| 2024-03-07 | 7.960 | 8.240 | 7.800 | 7.940 | 7.940 | 12,321,656 |
| 2024-03-06 | 7.950 | 8.130 | 7.860 | 8.030 | 8.030 | 1,750,839 |
| 2024-03-05 | 8.060 | 8.100 | 7.870 | 7.950 | 7.950 | 2,191,220 |
| 2024-03-04 | 8.270 | 8.300 | 8.020 | 8.080 | 8.080 | 2,642,196 |
| 2024-03-01 | 8.060 | 8.280 | 7.990 | 8.280 | 8.280 | 3,485,129 |
| 2024-02-29 | 7.770 | 8.060 | 7.720 | 7.990 | 7.990 | 3,465,325 |
| 2024-02-28 | 8.610 | 8.790 | 7.740 | 7.750 | 7.750 | 4,911,860 |
| 2024-02-27 | 8.280 | 8.590 | 8.210 | 8.560 | 8.560 | 2,026,100 |
| 2024-02-26 | 8.150 | 8.530 | 8.150 | 8.280 | 8.280 | 2,701,048 |
| 2024-02-23 | 7.920 | 8.200 | 7.880 | 8.200 | 8.200 | 2,486,691 |
| 2024-02-22 | 7.730 | 7.930 | 7.700 | 7.920 | 7.920 | 1,760,532 |
| 2024-02-21 | 7.590 | 7.910 | 7.430 | 7.720 | 7.720 | 2,632,424 |
| 2024-02-20 | 7.490 | 7.550 | 7.390 | 7.530 | 7.530 | 2,083,652 |
| 2024-02-19 | 7.430 | 7.590 | 7.370 | 7.550 | 7.550 | 2,977,094 |
| 2024-02-08 | 6.540 | 7.280 | 6.400 | 7.270 | 7.270 | 3,808,242 |
| 2024-02-07 | 6.800 | 6.970 | 6.500 | 6.620 | 6.620 | 4,664,021 |
| 2024-02-06 | 6.280 | 7.070 | 6.230 | 6.790 | 6.790 | 4,828,357 |
| 2024-02-05 | 7.360 | 7.560 | 6.910 | 6.910 | 6.910 | 3,491,940 |
| 2024-02-02 | 8.120 | 8.280 | 7.300 | 7.680 | 7.680 | 3,320,324 |
| 2024-02-01 | 8.160 | 8.250 | 7.880 | 8.110 | 8.110 | 3,001,996 |
| 2024-01-31 | 8.880 | 8.880 | 7.950 | 8.230 | 8.230 | 3,071,672 |
| 2024-01-30 | 9.140 | 9.190 | 8.750 | 8.800 | 8.800 | 1,754,207 |
| 2024-01-29 | 9.580 | 9.580 | 9.150 | 9.200 | 9.200 | 1,533,500 |
| 2024-01-26 | 9.500 | 9.660 | 9.430 | 9.460 | 9.460 | 1,557,800 |
| 2024-01-25 | 9.230 | 9.460 | 9.110 | 9.460 | 9.460 | 1,778,300 |
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.