Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.080	12.140	11.810	11.870	11.870	1,546,228
2023-05-04	11.970	12.280	11.930	12.090	12.090	2,169,879
2023-04-28	11.850	12.070	11.820	11.950	11.950	1,556,037
2023-04-27	12.010	12.270	11.750	11.910	11.910	3,311,831
2023-04-26	11.680	12.170	11.550	12.080	12.080	2,194,548
2023-04-25	12.020	12.050	11.530	11.640	11.640	2,295,040
2023-04-24	11.930	12.100	11.830	11.960	11.960	2,234,050
2023-04-21	12.330	12.470	12.100	12.120	12.120	1,729,974
2023-04-20	12.700	12.820	12.310	12.390	12.390	2,905,113
2023-04-19	12.640	12.800	12.600	12.740	12.740	2,820,725
2023-04-18	13.000	13.000	12.700	12.700	12.700	2,483,177
2023-04-17	12.860	13.000	12.720	12.910	12.910	3,237,680
2023-04-14	12.720	12.980	12.690	12.860	12.860	2,159,487
2023-04-13	12.870	13.000	12.640	12.660	12.660	2,538,800
2023-04-12	12.840	13.030	12.730	12.870	12.870	1,776,700
2023-04-11	12.650	12.850	12.450	12.840	12.840	2,403,681
2023-04-10	12.660	12.880	12.510	12.630	12.630	3,029,817
2023-04-07	12.500	12.730	12.430	12.700	12.700	3,268,068
2023-04-06	13.130	13.310	12.420	12.550	12.550	6,459,266
2023-04-04	13.680	13.690	13.110	13.210	13.210	2,880,700
2023-04-03	13.550	13.750	13.450	13.710	13.710	2,185,778
2023-03-31	13.530	13.700	13.390	13.580	13.580	1,492,980
2023-03-30	13.380	13.490	13.270	13.460	13.460	1,289,300
2023-03-29	13.570	13.750	13.360	13.390	13.390	2,200,944
2023-03-28	13.650	13.700	13.390	13.480	13.480	2,794,512
2023-03-27	13.730	13.900	13.490	13.650	13.650	2,630,088
2023-03-24	13.830	13.970	13.730	13.770	13.770	1,702,538
2023-03-23	13.680	13.990	13.500	13.830	13.830	2,556,246
2023-03-22	13.810	14.060	13.700	13.810	13.810	2,051,692
2023-03-21	13.340	13.810	13.270	13.760	13.760	2,300,500
2023-03-20	13.200	13.390	12.960	13.340	13.340	2,180,292
2023-03-17	13.390	13.420	13.150	13.190	13.190	2,151,020
2023-03-16	13.690	13.790	13.240	13.270	13.270	2,409,281
2023-03-15	13.650	13.840	13.600	13.800	13.800	2,184,565
2023-03-14	13.990	14.180	13.410	13.550	13.550	3,056,321
2023-03-13	14.040	14.040	13.540	13.900	13.900	4,928,653
2023-03-10	14.900	14.900	14.110	14.190	14.190	7,807,396
2023-03-09	14.240	14.350	14.140	14.250	14.250	982,367
2023-03-08	14.350	14.420	14.120	14.180	14.180	1,684,452
2023-03-07	14.500	14.730	14.300	14.310	14.310	1,671,500
2023-03-06	14.550	14.690	14.280	14.670	14.670	1,946,800
2023-03-03	14.430	14.650	14.400	14.510	14.510	1,574,107
2023-03-02	14.720	14.750	14.400	14.410	14.410	2,129,700
2023-03-01	14.730	14.830	14.560	14.720	14.720	1,824,420
2023-02-28	14.900	14.950	14.500	14.750	14.750	2,796,623
2023-02-27	14.880	15.130	14.700	14.900	14.900	2,079,968
2023-02-24	15.250	15.250	14.850	14.980	14.980	1,688,900
2023-02-23	15.280	15.410	15.110	15.220	15.220	1,931,531
2023-02-22	15.310	15.380	15.040	15.160	15.160	1,788,420
2023-02-21	15.510	15.560	15.070	15.200	15.200	2,859,688
2023-02-20	15.100	15.190	14.840	15.100	15.100	2,530,704
2023-02-17	15.230	15.500	14.950	15.190	15.190	3,389,938
2023-02-16	16.210	16.210	15.070	15.200	15.200	6,103,215
2023-02-15	16.280	16.880	16.100	16.210	16.210	4,975,954
2023-02-14	16.160	16.550	15.960	16.300	16.300	3,383,290
2023-02-13	15.950	16.380	15.880	16.080	16.080	2,852,890
2023-02-10	16.400	16.400	15.940	16.030	16.030	3,545,249
2023-02-09	16.240	16.750	16.040	16.450	16.450	5,790,344
2023-02-08	15.970	16.660	15.880	16.360	16.360	5,863,889
2023-02-07	15.610	16.200	15.570	15.980	15.980	3,629,121

← NewerPage 15 of 21 · 1,212 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.