Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.110	20.830	19.760	19.850	19.850	12,391,204
2022-08-03	21.000	22.010	19.500	19.720	19.720	15,511,990
2022-08-02	20.860	21.780	20.410	20.640	20.640	14,701,944
2022-08-01	22.710	23.710	21.760	22.100	22.100	18,068,880
2022-07-29	21.350	23.000	20.910	21.840	21.840	23,878,282
2022-07-28	18.640	20.910	18.480	20.910	20.910	18,359,697
2022-07-27	17.840	19.240	17.500	19.010	19.010	18,014,590
2022-07-26	17.950	18.410	16.740	17.840	17.840	20,109,846
2022-07-25	18.900	19.190	17.650	18.600	18.600	25,503,995
2022-07-22	16.900	18.490	16.880	18.490	18.490	26,905,862
2022-07-21	17.020	18.370	16.370	16.810	16.810	35,598,975
2022-07-20	17.550	17.550	16.900	17.550	17.550	12,742,176
2022-07-19	15.950	15.950	15.950	15.950	15.950	3,460,256
2022-07-18	13.990	14.850	13.980	14.500	14.500	9,345,966
2022-07-15	13.700	14.550	13.570	13.990	13.990	9,248,412
2022-07-14	13.350	14.050	13.090	13.660	13.660	7,168,308
2022-07-13	12.600	13.540	12.410	13.350	13.350	7,519,520
2022-07-12	12.900	13.170	12.700	12.720	12.720	5,281,319
2022-07-11	13.220	13.770	12.670	12.900	12.900	6,929,996
2022-07-08	13.780	13.910	12.950	13.390	13.390	12,751,414
2022-07-07	12.500	13.730	12.300	13.730	13.730	10,722,856
2022-07-06	12.590	12.940	12.280	12.480	12.480	6,210,820
2022-07-05	12.710	13.200	12.400	12.680	12.680	6,209,402
2022-07-04	13.050	13.100	12.560	12.740	12.740	6,579,158
2022-07-01	12.210	13.470	11.910	13.150	13.150	12,092,428
2022-06-30	12.430	12.780	12.190	12.370	12.370	9,472,684
2022-06-29	13.700	13.860	12.510	12.590	12.590	15,989,694
2022-06-28	13.840	14.890	13.550	13.630	13.630	23,612,799
2022-06-27	12.730	13.850	12.620	13.850	13.850	16,260,805
2022-06-24	12.500	12.960	12.100	12.590	12.590	14,481,177
2022-06-23	11.960	12.790	11.780	12.350	12.350	20,771,340
2022-06-22	10.640	11.630	10.570	11.630	11.630	9,794,172
2022-06-21	11.180	11.200	10.460	10.570	10.570	5,461,800
2022-06-20	10.630	11.190	10.410	11.160	11.160	5,819,984
2022-06-17	10.290	10.700	10.160	10.580	10.580	4,551,380
2022-06-16	10.340	10.450	10.180	10.290	10.290	3,210,800
2022-06-15	10.240	10.460	10.050	10.260	10.260	5,450,020
2022-06-14	10.190	10.260	9.900	10.220	10.220	3,182,892
2022-06-13	10.320	10.450	10.200	10.310	10.310	3,108,269
2022-06-10	9.970	10.430	9.950	10.300	10.300	3,335,173
2022-06-09	10.390	10.410	9.910	10.010	10.010	2,891,400
2022-06-08	10.390	10.540	10.010	10.220	10.220	3,554,784
2022-06-07	10.400	10.590	10.120	10.370	10.370	5,015,200
2022-06-06	9.780	10.720	9.740	10.570	10.570	7,572,621
2022-06-02	9.400	10.060	9.400	9.840	9.840	6,096,850
2022-06-01	9.360	9.560	9.340	9.530	9.530	4,223,881
2022-05-31	9.440	9.510	9.270	9.440	9.440	5,006,199
2022-05-30	9.520	9.620	9.290	9.380	9.380	5,762,224
2022-05-27	9.930	9.980	9.400	9.460	9.460	12,311,670
2022-05-26	10.990	10.990	10.060	10.240	10.240	20,436,139
2022-05-25	10.100	10.890	10.010	10.890	10.890	11,462,106
2022-05-24	9.980	10.700	9.870	10.100	9.900	9,602,462
2022-05-23	9.880	10.020	9.790	9.960	9.763	2,736,070
2022-05-20	9.520	9.840	9.480	9.840	9.645	3,132,258
2022-05-19	9.110	9.580	9.110	9.580	9.390	3,500,103
2022-05-18	9.100	9.480	8.930	9.340	9.155	4,816,236
2022-05-17	8.800	9.060	8.580	9.030	8.851	3,206,960
2022-05-16	8.690	8.890	8.640	8.760	8.587	2,483,160
2022-05-13	8.500	8.820	8.500	8.680	8.508	2,074,860
2022-05-12	8.600	8.850	8.440	8.560	8.391	2,180,600

← NewerPage 18 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.