Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.470	8.860	8.440	8.640	8.469	2,954,280
2022-05-10	8.260	8.490	8.200	8.450	8.283	1,866,139
2022-05-09	8.390	8.570	8.270	8.420	8.253	1,437,384
2022-05-06	8.450	8.450	8.200	8.370	8.204	1,983,550
2022-05-05	8.620	8.690	8.400	8.550	8.381	2,430,044
2022-04-29	8.200	8.650	8.030	8.620	8.449	3,051,594
2022-04-28	8.230	8.420	7.940	8.000	7.842	3,208,472
2022-04-27	7.420	8.400	7.420	8.240	8.077	7,226,402
2022-04-26	8.540	8.580	7.870	7.990	7.832	4,437,482
2022-04-25	9.190	9.190	8.470	8.480	8.312	3,874,542
2022-04-22	9.470	9.680	9.190	9.300	9.116	2,979,702
2022-04-21	10.000	10.120	9.510	9.580	9.390	2,516,328
2022-04-20	10.280	10.470	10.000	10.120	9.920	2,493,680
2022-04-19	10.010	10.330	10.010	10.320	10.116	2,010,100
2022-04-18	10.170	10.190	9.800	10.160	9.959	1,953,400
2022-04-15	10.400	10.410	10.000	10.110	9.910	2,138,940
2022-04-14	10.360	10.530	10.250	10.430	10.224	2,314,752
2022-04-13	10.050	10.530	10.020	10.360	10.155	3,039,518
2022-04-12	10.170	10.270	9.930	10.240	10.037	3,767,620
2022-04-11	10.710	10.790	10.090	10.180	9.978	2,915,040
2022-04-08	10.770	11.050	10.600	10.840	10.625	2,697,072
2022-04-07	11.290	11.330	10.860	10.990	10.772	3,271,447
2022-04-06	11.380	11.440	11.080	11.440	11.214	2,443,674
2022-04-01	11.220	11.400	11.050	11.380	11.155	2,535,668
2022-03-31	11.500	11.550	11.170	11.340	11.115	2,600,720
2022-03-30	11.480	11.590	11.250	11.460	11.233	3,913,247
2022-03-29	11.780	12.280	11.340	11.430	11.204	6,461,600
2022-03-28	11.670	11.950	11.410	11.630	11.400	4,684,112
2022-03-25	11.510	11.980	11.500	11.730	11.498	5,596,590
2022-03-24	12.090	12.200	11.460	11.610	11.380	7,394,843
2022-03-23	12.930	12.930	11.840	12.150	11.909	11,374,126
2022-03-22	11.990	12.870	11.760	12.870	12.615	13,553,522
2022-03-21	11.000	11.950	10.920	11.700	11.468	7,490,492
2022-03-18	10.280	11.110	10.100	10.970	10.753	4,572,284
2022-03-17	10.120	10.560	10.080	10.190	9.988	2,296,460
2022-03-16	9.610	10.040	9.470	9.970	9.773	3,231,463
2022-03-15	10.260	10.300	9.560	9.630	9.439	3,947,590
2022-03-14	10.680	10.760	10.280	10.300	10.096	2,667,448
2022-03-11	10.710	10.950	10.400	10.680	10.469	1,967,940
2022-03-10	10.780	11.080	10.780	10.830	10.616	2,236,184
2022-03-09	10.990	11.150	10.370	10.730	10.518	3,068,179
2022-03-08	11.500	11.520	10.800	10.900	10.684	2,903,341
2022-03-07	11.620	11.730	11.270	11.330	11.106	3,171,049
2022-03-04	11.520	11.590	11.290	11.400	11.174	2,175,684
2022-03-03	11.550	11.660	11.410	11.520	11.292	1,659,881
2022-03-02	11.490	11.660	11.390	11.560	11.331	2,203,060
2022-03-01	11.560	11.620	11.360	11.460	11.233	1,789,202
2022-02-28	11.700	11.700	11.230	11.480	11.253	2,420,198
2022-02-25	11.180	11.590	11.180	11.480	11.253	2,648,056
2022-02-24	11.230	11.510	11.020	11.180	10.959	3,722,628
2022-02-23	11.220	11.350	11.090	11.330	11.106	2,310,708
2022-02-22	11.310	11.380	11.020	11.180	10.959	2,989,260
2022-02-21	10.860	11.450	10.800	11.270	11.047	3,999,452
2022-02-18	10.800	11.010	10.170	10.910	10.694	1,984,032
2022-02-17	10.760	10.970	10.660	10.870	10.655	2,282,288
2022-02-16	10.570	10.790	10.540	10.760	10.547	1,828,816
2022-02-15	10.650	10.660	10.380	10.530	10.322	1,632,524
2022-02-14	10.330	10.700	10.280	10.620	10.410	2,027,764
2022-02-11	10.710	10.850	10.350	10.390	10.184	1,948,964
2022-02-10	10.780	10.860	10.620	10.740	10.527	2,120,916

← NewerPage 19 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.