Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.510	10.570	10.370	10.560	10.560	1,799,396
2023-10-31	10.530	10.590	10.400	10.470	10.470	1,612,238
2023-10-30	10.600	10.650	10.400	10.520	10.520	2,526,400
2023-10-27	10.220	10.680	10.220	10.670	10.670	3,214,165
2023-10-26	10.020	10.300	9.950	10.280	10.280	2,383,320
2023-10-25	10.050	10.210	10.050	10.100	10.100	1,746,856
2023-10-24	9.630	10.040	9.630	10.030	10.030	3,561,836
2023-10-23	10.020	10.020	9.540	9.590	9.590	2,909,717
2023-10-20	10.130	10.280	10.010	10.040	10.040	2,066,738
2023-10-19	10.230	10.400	10.150	10.240	10.240	1,774,650
2023-10-18	10.430	10.440	10.230	10.240	10.240	1,602,080
2023-10-17	10.450	10.530	10.380	10.450	10.450	1,393,038
2023-10-16	10.680	10.730	10.420	10.460	10.460	2,195,024
2023-10-13	10.870	10.900	10.610	10.690	10.690	1,980,629
2023-10-12	10.550	10.950	10.550	10.900	10.900	2,971,567
2023-10-11	10.750	10.780	10.520	10.600	10.600	2,491,876
2023-10-10	10.650	10.780	10.620	10.700	10.700	2,245,215
2023-10-09	10.840	10.840	10.530	10.620	10.620	2,279,769
2023-09-28	10.710	10.870	10.710	10.820	10.820	1,252,060
2023-09-27	10.600	10.810	10.560	10.740	10.740	1,806,534
2023-09-26	10.930	10.950	10.620	10.640	10.640	1,922,653
2023-09-25	11.040	11.180	10.810	10.930	10.930	1,860,336
2023-09-22	10.890	11.100	10.810	11.080	11.080	2,157,820
2023-09-21	11.010	11.060	10.860	10.900	10.900	1,470,251
2023-09-20	11.070	11.180	11.010	11.030	11.030	1,579,022
2023-09-19	11.360	11.360	11.050	11.100	11.100	1,578,578
2023-09-18	11.150	11.360	10.980	11.300	11.300	3,000,620
2023-09-15	11.350	11.370	11.120	11.200	11.200	2,122,838
2023-09-14	11.350	11.400	11.180	11.270	11.270	1,630,409
2023-09-13	11.720	11.750	11.330	11.430	11.430	2,929,120
2023-09-12	11.770	11.890	11.700	11.820	11.820	2,316,674
2023-09-11	11.750	11.930	11.630	11.850	11.850	1,901,720
2023-09-08	11.820	11.840	11.670	11.690	11.690	1,516,040
2023-09-07	12.050	12.060	11.710	11.760	11.760	2,250,060
2023-09-06	11.900	12.050	11.790	12.040	12.040	2,059,194
2023-09-05	11.840	11.950	11.770	11.920	11.920	2,253,129
2023-09-04	11.490	11.880	11.440	11.870	11.870	2,569,731
2023-09-01	11.500	11.530	11.330	11.500	11.500	2,052,500
2023-08-31	11.510	11.550	11.350	11.370	11.370	2,275,540
2023-08-30	11.430	11.620	11.390	11.450	11.450	2,164,843
2023-08-29	11.010	11.400	11.000	11.390	11.390	2,585,096
2023-08-28	11.940	11.940	10.940	11.000	11.000	3,594,774
2023-08-25	11.130	11.280	10.860	10.930	10.930	2,830,200
2023-08-24	11.130	11.250	10.980	11.130	11.130	2,065,500
2023-08-23	11.550	11.550	11.000	11.100	11.100	2,209,300
2023-08-22	11.660	11.800	11.290	11.480	11.480	2,330,800
2023-08-21	11.700	11.840	11.580	11.580	11.580	1,648,800
2023-08-18	11.940	11.990	11.730	11.730	11.730	1,796,620
2023-08-17	11.850	11.910	11.590	11.880	11.880	1,796,500
2023-08-16	11.720	11.900	11.660	11.760	11.760	1,526,440
2023-08-15	11.880	11.960	11.740	11.770	11.770	1,299,100
2023-08-14	11.800	11.920	11.660	11.910	11.910	1,867,980
2023-08-11	12.070	12.140	11.930	11.930	11.930	1,739,940
2023-08-10	12.190	12.280	12.020	12.060	12.060	1,649,580
2023-08-09	12.320	12.350	12.050	12.220	12.220	1,876,700
2023-08-08	12.330	12.370	12.250	12.310	12.310	1,191,900
2023-08-07	12.280	12.370	12.220	12.350	12.350	2,011,893
2023-08-04	12.390	12.480	12.300	12.330	12.330	1,834,485
2023-08-03	12.430	12.470	12.270	12.340	12.340	2,300,000
2023-08-02	12.500	12.560	12.380	12.430	12.430	2,169,696

← NewerPage 13 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.