Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.590	12.590	12.320	12.460	12.460	2,344,367
2023-07-31	12.650	12.750	12.500	12.540	12.540	2,638,167
2023-07-28	12.460	12.580	12.260	12.580	12.580	2,512,948
2023-07-27	12.520	12.650	12.380	12.450	12.450	2,518,240
2023-07-26	12.430	12.570	12.390	12.450	12.450	1,784,867
2023-07-25	12.220	12.460	12.220	12.450	12.450	2,306,196
2023-07-24	12.110	12.250	12.070	12.150	12.150	1,679,900
2023-07-21	12.260	12.360	12.130	12.150	12.150	1,819,500
2023-07-20	12.450	12.540	12.250	12.260	12.260	2,042,162
2023-07-19	12.500	12.660	12.410	12.470	12.470	1,642,100
2023-07-18	12.550	12.600	12.300	12.530	12.530	1,633,200
2023-07-17	12.460	12.550	12.300	12.430	12.430	2,136,736
2023-07-14	12.610	12.680	12.480	12.490	12.490	2,344,982
2023-07-13	12.650	12.820	12.530	12.570	12.570	2,577,199
2023-07-12	12.740	12.830	12.610	12.630	12.630	2,424,444
2023-07-11	12.590	12.880	12.440	12.760	12.760	3,994,790
2023-07-10	12.460	12.680	12.450	12.580	12.580	2,504,700
2023-07-07	12.550	12.600	12.350	12.500	12.500	2,444,494
2023-07-06	12.550	12.650	12.370	12.590	12.590	3,571,888
2023-07-05	12.360	12.620	12.320	12.530	12.530	4,313,022
2023-07-04	12.340	12.470	12.240	12.410	12.410	3,523,700
2023-07-03	12.220	12.450	12.170	12.260	12.260	4,506,341
2023-06-30	11.920	12.270	11.920	12.220	12.220	3,632,014
2023-06-29	11.870	12.060	11.870	11.970	11.970	2,591,153
2023-06-28	11.860	11.960	11.690	11.940	11.940	2,452,124
2023-06-27	11.690	11.950	11.650	11.950	11.950	2,291,636
2023-06-26	11.690	11.850	11.570	11.710	11.710	2,551,200
2023-06-21	11.820	12.100	11.690	11.690	11.690	2,966,641
2023-06-20	11.900	11.990	11.790	11.820	11.820	3,147,398
2023-06-19	12.290	12.310	11.940	11.950	11.950	4,700,648
2023-06-16	12.250	12.330	12.180	12.300	12.300	3,233,679
2023-06-15	12.250	12.360	12.000	12.250	12.250	4,793,757
2023-06-14	12.620	12.780	12.280	12.290	12.290	5,787,473
2023-06-13	12.790	12.810	12.640	12.660	12.660	4,983,500
2023-06-12	12.580	12.880	12.320	12.870	12.870	8,713,879
2023-06-09	12.850	12.880	12.600	12.680	12.680	7,292,354
2023-06-08	12.800	13.100	12.600	12.930	12.930	9,814,310
2023-06-07	12.750	12.970	12.700	12.840	12.840	7,888,599
2023-06-06	13.070	13.230	12.720	12.820	12.820	9,829,365
2023-06-05	13.200	13.580	13.000	13.100	13.100	16,779,670
2023-06-02	12.490	13.820	12.320	13.820	13.820	12,358,812
2023-06-01	12.230	12.570	12.090	12.560	12.560	3,637,805
2023-05-31	12.100	12.440	11.920	12.330	12.330	3,165,505
2023-05-30	12.280	12.480	12.060	12.220	12.220	2,953,982
2023-05-29	12.280	12.480	12.080	12.330	12.330	3,001,090
2023-05-26	12.120	12.390	11.860	12.300	12.300	3,440,676
2023-05-25	12.270	12.310	11.980	12.170	12.170	2,918,622
2023-05-24	12.170	12.440	12.090	12.380	12.380	2,401,340
2023-05-23	12.290	12.450	12.140	12.170	12.170	2,364,476
2023-05-22	12.050	12.370	12.010	12.340	12.340	2,151,598
2023-05-19	12.070	12.170	11.890	12.140	12.140	1,523,409
2023-05-18	12.200	12.220	12.010	12.080	12.080	1,282,900
2023-05-17	11.940	12.150	11.780	12.100	12.100	2,051,684
2023-05-16	11.960	12.030	11.870	11.910	11.910	1,452,024
2023-05-15	11.710	11.980	11.600	11.960	11.960	1,769,660
2023-05-12	11.980	11.980	11.700	11.710	11.710	1,545,179
2023-05-11	12.040	12.040	11.810	11.940	11.940	1,428,480
2023-05-10	11.750	12.070	11.630	11.980	11.980	2,195,396
2023-05-09	12.090	12.090	11.750	11.760	11.760	1,864,448
2023-05-08	12.000	12.100	11.870	12.020	12.020	1,741,390

← NewerPage 14 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.