Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.630	10.750	10.550	10.710	10.498	1,729,207
2022-02-08	10.370	10.650	10.300	10.630	10.420	2,600,927
2022-02-07	10.500	10.580	10.280	10.340	10.135	1,900,220
2022-01-28	10.310	10.500	10.020	10.240	10.037	2,029,492
2022-01-27	10.450	10.590	10.080	10.140	9.939	2,612,060
2022-01-26	10.570	10.690	10.300	10.450	10.243	3,131,859
2022-01-25	10.770	11.030	10.580	10.650	10.439	2,251,032
2022-01-24	10.770	11.030	10.510	10.950	10.733	2,954,168
2022-01-21	10.470	10.780	10.360	10.610	10.400	2,690,722
2022-01-20	11.150	11.290	10.600	10.660	10.449	3,164,915
2022-01-19	11.490	11.600	10.960	11.110	10.890	5,409,230
2022-01-18	11.870	12.000	11.450	11.500	11.272	3,037,500
2022-01-17	11.530	12.070	11.530	11.870	11.635	3,143,008
2022-01-14	11.900	11.970	11.560	11.610	11.380	2,956,477
2022-01-13	12.220	12.350	11.850	11.940	11.704	3,274,920
2022-01-12	12.180	12.370	11.960	12.220	11.978	2,343,124
2022-01-11	12.130	12.180	11.950	12.070	11.831	2,616,932
2022-01-10	11.590	12.190	11.420	12.070	11.831	4,422,098
2022-01-07	12.390	12.790	11.520	11.670	11.439	6,093,088
2022-01-06	12.350	12.410	12.060	12.390	12.145	3,031,886
2022-01-05	12.080	12.480	11.960	12.370	12.125	4,792,848
2022-01-04	12.050	12.270	11.900	12.080	11.841	2,889,064
2021-12-31	12.220	12.300	11.960	12.050	11.811	3,081,032
2021-12-30	12.200	12.390	12.160	12.230	11.988	1,839,020
2021-12-29	12.340	12.460	12.150	12.200	11.958	2,523,968
2021-12-28	12.350	12.350	12.050	12.340	12.096	2,058,756
2021-12-27	12.070	12.260	11.840	12.200	11.958	2,455,296
2021-12-24	12.520	12.520	11.930	11.990	11.753	5,216,808
2021-12-23	12.360	12.750	12.070	12.530	12.282	4,956,992
2021-12-22	12.660	13.200	12.400	12.480	12.233	5,204,180
2021-12-21	12.610	12.760	12.460	12.710	12.458	2,670,315
2021-12-20	12.320	12.840	12.250	12.700	12.449	4,324,720
2021-12-17	13.090	13.300	12.520	12.560	12.311	5,425,983
2021-12-16	13.050	13.420	12.900	13.090	12.831	5,290,706
2021-12-15	13.210	13.500	12.890	12.990	12.733	6,209,720
2021-12-14	13.600	13.750	13.150	13.380	13.115	8,192,958
2021-12-13	13.390	13.810	13.130	13.720	13.448	15,406,248
2021-12-10	12.210	13.450	11.920	13.450	13.184	9,566,293
2021-12-09	13.220	13.220	12.120	12.230	11.988	10,308,210
2021-12-08	11.760	12.850	11.600	12.850	12.596	8,942,764
2021-12-07	12.420	12.420	11.390	11.680	11.449	6,975,661
2021-12-06	12.700	12.850	12.190	12.310	12.066	6,456,700
2021-12-03	12.330	12.930	12.050	12.720	12.468	6,879,888
2021-12-02	12.490	12.630	12.150	12.200	11.958	4,478,239
2021-12-01	12.390	12.600	11.980	12.580	12.331	5,763,180
2021-11-30	12.440	12.880	12.300	12.420	12.174	6,237,393
2021-11-29	12.090	12.760	12.090	12.360	12.115	5,949,228
2021-11-26	12.580	13.040	12.500	12.580	12.331	6,305,428
2021-11-25	12.410	13.110	12.410	12.670	12.419	7,975,088
2021-11-24	12.570	12.710	12.300	12.430	12.184	5,865,406
2021-11-23	12.760	12.980	12.460	12.560	12.311	8,901,539
2021-11-22	12.770	12.900	12.400	12.750	12.498	11,021,188
2021-11-19	12.750	13.200	11.990	13.030	12.772	19,623,084
2021-11-18	11.340	12.470	11.230	12.470	12.223	7,866,462
2021-11-17	11.370	11.510	11.100	11.340	11.115	4,382,204
2021-11-16	11.820	11.860	11.090	11.150	10.929	6,467,569
2021-11-15	11.770	11.890	11.350	11.620	11.390	6,325,782
2021-11-12	11.490	11.790	11.420	11.650	11.419	7,198,947
2021-11-11	11.030	11.520	10.900	11.490	11.263	8,028,726
2021-11-10	10.780	11.050	10.620	10.950	10.733	7,035,647

← NewerPage 20 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.