Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.120	15.570	15.040	15.530	15.530	3,367,408
2022-11-03	14.920	15.600	14.870	14.950	14.950	2,647,916
2022-11-02	14.870	15.210	14.560	15.050	15.050	4,102,512
2022-11-01	14.200	14.700	14.200	14.550	14.550	3,148,829
2022-10-31	13.980	14.410	13.800	14.260	14.260	4,629,469
2022-10-28	13.980	14.590	13.880	14.000	14.000	5,678,597
2022-10-27	15.540	15.900	14.910	14.940	14.940	3,820,900
2022-10-26	15.310	15.640	15.100	15.360	15.360	3,117,144
2022-10-25	15.170	15.500	14.600	15.300	15.300	3,485,656
2022-10-24	15.200	15.690	14.900	15.040	15.040	3,471,700
2022-10-21	15.150	15.390	14.870	15.040	15.040	2,863,196
2022-10-20	15.690	15.690	14.840	15.150	15.150	4,467,681
2022-10-19	15.880	16.180	15.680	15.690	15.690	3,564,442
2022-10-18	15.700	16.180	15.450	15.870	15.870	5,076,922
2022-10-17	15.380	15.770	14.960	15.330	15.330	3,396,023
2022-10-14	15.450	15.950	15.310	15.630	15.630	3,718,594
2022-10-13	15.590	15.850	15.200	15.450	15.450	4,125,660
2022-10-12	15.290	15.320	14.410	15.250	15.250	3,995,800
2022-10-11	14.500	15.290	14.490	15.170	15.170	3,158,500
2022-10-10	14.850	15.180	14.550	14.650	14.650	2,942,880
2022-09-30	15.170	15.480	14.750	14.820	14.820	2,693,578
2022-09-29	15.320	15.500	14.860	15.200	15.200	3,316,200
2022-09-28	16.020	16.130	15.030	15.100	15.100	3,907,004
2022-09-27	15.850	16.200	15.580	16.080	16.080	3,404,138
2022-09-26	15.400	16.250	15.220	15.850	15.850	5,202,596
2022-09-23	15.840	16.000	15.300	15.530	15.530	3,944,284
2022-09-22	16.110	16.340	15.480	15.800	15.800	5,697,479
2022-09-21	16.350	16.550	15.680	15.890	15.890	9,180,100
2022-09-20	15.400	16.620	15.270	16.350	16.350	8,836,464
2022-09-19	15.180	15.790	15.030	15.110	15.110	5,461,180
2022-09-16	15.720	16.150	15.360	15.480	15.480	5,555,404
2022-09-15	17.330	17.340	15.800	15.990	15.990	8,227,392
2022-09-14	17.350	17.730	16.830	17.410	17.410	4,591,440
2022-09-13	17.820	18.180	17.300	17.760	17.760	4,533,419
2022-09-09	17.760	17.850	17.010	17.690	17.690	3,796,456
2022-09-08	18.380	18.380	17.560	17.750	17.750	3,968,023
2022-09-07	18.400	19.000	18.050	18.160	18.160	4,188,980
2022-09-06	17.980	18.690	17.700	18.440	18.440	3,569,019
2022-09-05	18.400	18.830	17.810	17.930	17.930	4,138,160
2022-09-02	17.980	19.100	17.650	18.570	18.570	6,153,384
2022-09-01	17.560	18.000	17.040	17.760	17.760	4,935,138
2022-08-31	18.200	18.800	17.330	17.390	17.390	6,889,911
2022-08-30	18.600	18.970	17.950	18.290	18.290	5,798,103
2022-08-29	18.030	19.100	17.580	18.450	18.450	6,253,324
2022-08-26	18.010	19.420	18.010	18.300	18.300	9,183,237
2022-08-25	19.580	19.780	18.260	18.370	18.370	9,715,838
2022-08-24	20.900	21.780	19.000	19.500	19.500	13,304,013
2022-08-23	20.320	20.800	19.870	20.330	20.330	7,305,102
2022-08-22	19.600	20.620	19.270	20.250	20.250	6,547,916
2022-08-19	21.890	22.080	19.800	19.830	19.830	12,000,981
2022-08-18	20.420	21.980	19.990	21.500	21.500	12,831,848
2022-08-17	22.080	22.440	19.750	20.460	20.460	13,361,558
2022-08-16	19.600	21.540	19.310	21.540	21.540	6,137,860
2022-08-15	19.390	20.260	19.180	19.580	19.580	7,242,743
2022-08-12	19.300	20.500	19.110	19.750	19.750	8,200,941
2022-08-11	19.890	20.490	19.050	19.430	19.430	9,285,093
2022-08-10	20.180	20.570	19.420	19.880	19.880	7,697,648
2022-08-09	21.020	21.100	19.920	20.220	20.220	8,910,768
2022-08-08	19.490	20.980	19.010	20.510	20.510	11,118,679
2022-08-05	19.910	20.250	18.730	19.440	19.440	10,095,421

← NewerPage 17 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.