Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.800	15.880	15.540	15.600	15.600	2,325,002
2023-02-03	15.880	15.920	15.050	15.760	15.760	3,381,196
2023-02-02	15.830	16.000	15.600	15.890	15.890	5,496,360
2023-02-01	15.770	16.180	15.760	15.830	15.830	4,890,006
2023-01-31	15.600	15.970	15.480	15.760	15.760	3,474,040
2023-01-30	15.560	15.870	15.500	15.680	15.680	3,486,412
2023-01-20	15.080	15.350	14.960	15.320	15.320	2,088,219
2023-01-19	15.020	15.160	14.860	15.080	15.080	1,832,124
2023-01-18	14.950	15.100	14.790	15.040	15.040	1,787,903
2023-01-17	14.980	15.360	14.860	14.940	14.940	2,171,108
2023-01-16	14.810	14.960	14.680	14.860	14.860	2,998,253
2023-01-13	14.870	15.080	14.680	14.800	14.800	2,901,303
2023-01-12	14.770	15.090	14.770	14.900	14.900	2,539,700
2023-01-11	14.830	15.060	14.710	14.720	14.720	2,685,067
2023-01-10	15.100	15.150	14.790	14.820	14.820	2,612,872
2023-01-09	15.120	15.250	14.830	14.990	14.990	5,028,209
2023-01-06	14.410	15.260	14.280	15.170	15.170	8,926,216
2023-01-05	14.250	14.880	14.150	14.410	14.410	6,703,682
2023-01-04	14.200	14.600	13.970	14.150	14.150	4,943,620
2023-01-03	13.840	14.290	13.750	14.250	14.250	6,041,156
2022-12-30	13.930	14.380	13.820	14.080	14.080	6,793,477
2022-12-29	14.480	14.480	13.810	14.060	14.060	9,642,076
2022-12-28	13.230	14.480	12.950	14.480	14.480	7,330,630
2022-12-27	13.010	13.230	12.830	13.160	13.160	2,294,650
2022-12-26	12.740	13.040	12.660	13.010	13.010	2,125,728
2022-12-23	12.710	12.870	12.610	12.740	12.740	1,951,900
2022-12-22	13.280	13.320	12.790	12.810	12.810	2,510,774
2022-12-21	13.500	13.500	13.120	13.170	13.170	1,570,200
2022-12-20	13.300	13.550	13.060	13.370	13.370	1,701,400
2022-12-19	13.400	13.740	13.220	13.300	13.300	2,056,787
2022-12-16	13.940	13.950	13.470	13.530	13.530	1,844,286
2022-12-15	13.800	13.980	13.640	13.930	13.930	1,704,600
2022-12-14	13.900	14.050	13.740	13.780	13.780	1,713,938
2022-12-13	14.170	14.200	13.840	13.900	13.900	2,112,140
2022-12-12	14.270	14.370	14.020	14.090	14.090	1,871,242
2022-12-09	14.260	14.340	14.100	14.270	14.270	1,773,600
2022-12-08	14.360	14.390	14.170	14.220	14.220	1,671,396
2022-12-07	14.410	14.650	14.340	14.400	14.400	1,691,800
2022-12-06	14.600	14.650	14.330	14.500	14.500	2,006,904
2022-12-05	14.530	14.630	14.290	14.590	14.590	2,232,520
2022-12-02	14.750	14.850	14.420	14.480	14.480	2,294,716
2022-12-01	14.410	14.900	14.380	14.810	14.810	3,719,300
2022-11-30	14.200	14.490	14.130	14.190	14.190	1,576,032
2022-11-29	14.180	14.320	14.020	14.220	14.220	2,139,803
2022-11-28	14.210	14.340	13.950	14.130	14.130	2,210,700
2022-11-25	14.810	14.960	14.300	14.330	14.330	2,675,840
2022-11-24	14.740	14.980	14.590	14.950	14.950	2,828,025
2022-11-23	14.770	14.850	14.370	14.740	14.740	2,582,580
2022-11-22	15.130	15.150	14.710	14.710	14.710	1,978,548
2022-11-21	14.920	15.250	14.630	15.110	15.110	3,041,465
2022-11-18	15.160	15.230	14.870	14.880	14.880	2,512,818
2022-11-17	15.550	15.590	14.980	15.160	15.160	3,202,960
2022-11-16	15.570	16.050	15.550	15.660	15.660	3,404,900
2022-11-15	15.330	15.600	15.130	15.600	15.600	2,710,784
2022-11-14	15.700	15.870	15.270	15.430	15.430	2,770,100
2022-11-11	15.870	15.960	15.550	15.600	15.600	2,962,300
2022-11-10	15.650	15.730	15.410	15.480	15.480	2,318,420
2022-11-09	15.840	16.070	15.660	15.670	15.670	2,378,740
2022-11-08	15.740	15.860	15.480	15.840	15.840	2,925,548
2022-11-07	15.760	16.070	15.440	15.640	15.640	3,700,140

← NewerPage 16 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.