Anhui Zhongyuan New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.230	9.460	9.110	9.460	9.460	1,778,300
2024-01-24	9.240	9.290	8.790	9.150	9.150	1,790,602
2024-01-23	9.300	9.300	8.900	9.150	9.150	2,148,040
2024-01-22	9.820	9.880	9.130	9.180	9.180	2,434,445
2024-01-19	9.950	10.130	9.830	9.890	9.890	1,552,300
2024-01-18	10.170	10.190	9.770	10.080	10.080	2,799,500
2024-01-17	10.530	10.530	10.190	10.190	10.190	1,498,000
2024-01-16	10.710	10.710	10.340	10.500	10.500	1,759,000
2024-01-15	10.610	10.680	10.460	10.550	10.550	1,291,900
2024-01-12	10.660	10.850	10.610	10.650	10.650	1,781,300
2024-01-11	10.380	10.710	10.340	10.630	10.630	1,849,700
2024-01-10	10.300	10.690	10.300	10.420	10.420	2,259,700
2024-01-09	10.290	10.650	10.290	10.480	10.480	2,421,120
2024-01-08	10.530	10.650	10.270	10.290	10.290	2,755,165
2024-01-05	10.800	10.940	10.580	10.640	10.640	2,003,080
2024-01-04	10.810	10.830	10.670	10.720	10.720	1,260,180
2024-01-03	10.850	10.870	10.720	10.830	10.830	1,274,780
2024-01-02	10.820	10.900	10.790	10.870	10.870	1,978,480
2023-12-29	10.840	10.860	10.710	10.810	10.810	1,962,408
2023-12-28	10.400	10.820	10.210	10.770	10.770	3,161,320
2023-12-27	10.340	10.450	10.240	10.320	10.320	1,138,800
2023-12-26	10.460	10.560	10.270	10.310	10.310	1,511,820
2023-12-25	10.550	10.550	10.310	10.450	10.450	1,637,765
2023-12-22	10.620	10.740	10.450	10.560	10.560	1,719,809
2023-12-21	10.440	10.690	10.250	10.620	10.620	2,271,830
2023-12-20	10.600	10.700	10.470	10.500	10.500	1,143,874
2023-12-19	10.520	10.630	10.470	10.570	10.570	1,934,928
2023-12-18	10.700	10.720	10.440	10.470	10.470	2,079,096
2023-12-15	10.680	10.790	10.650	10.690	10.690	1,966,640
2023-12-14	10.740	10.900	10.620	10.660	10.660	2,581,556
2023-12-13	10.880	10.890	10.730	10.740	10.740	1,996,072
2023-12-12	10.870	10.970	10.640	10.900	10.900	3,531,660
2023-12-11	10.900	10.970	10.780	10.920	10.920	3,024,072
2023-12-08	11.130	11.170	10.940	10.990	10.990	3,168,949
2023-12-07	11.300	11.310	10.960	11.130	11.130	4,579,422
2023-12-06	10.850	11.260	10.810	11.240	11.240	7,470,679
2023-12-05	11.020	11.160	10.870	10.900	10.900	4,034,396
2023-12-04	11.080	11.160	11.000	11.080	11.080	3,686,012
2023-12-01	10.880	11.040	10.860	11.020	11.020	4,168,900
2023-11-30	11.230	11.230	10.720	10.930	10.930	6,273,736
2023-11-29	11.200	11.360	11.160	11.240	11.240	4,745,608
2023-11-28	11.150	11.310	10.900	11.290	11.290	7,565,134
2023-11-27	11.300	11.510	11.090	11.210	11.210	8,403,011
2023-11-24	11.500	11.770	11.270	11.340	11.340	10,096,760
2023-11-23	11.990	12.060	11.410	11.530	11.530	15,777,661
2023-11-22	11.840	13.160	11.570	12.120	12.120	22,446,160
2023-11-21	10.930	11.960	10.840	11.960	11.960	13,692,234
2023-11-20	10.900	10.900	10.760	10.870	10.870	1,627,196
2023-11-17	10.690	10.810	10.600	10.780	10.780	1,360,174
2023-11-16	10.760	10.840	10.670	10.700	10.700	1,619,357
2023-11-15	10.680	10.790	10.680	10.760	10.760	1,642,100
2023-11-14	10.660	10.760	10.590	10.660	10.660	1,317,560
2023-11-13	10.540	10.700	10.530	10.660	10.660	1,527,900
2023-11-10	10.590	10.610	10.430	10.540	10.540	1,148,282
2023-11-09	10.510	10.640	10.510	10.550	10.550	1,570,657
2023-11-08	10.650	10.680	10.500	10.590	10.590	1,748,200
2023-11-07	10.660	10.710	10.560	10.660	10.660	1,626,720
2023-11-06	10.570	10.740	10.530	10.660	10.660	1,745,788
2023-11-03	10.480	10.620	10.420	10.530	10.530	1,896,735
2023-11-02	10.750	10.900	10.420	10.420	10.420	1,929,532

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.