Anhui Zhongyuan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.410 | 9.530 | 9.330 | 9.380 | 9.380 | 7,162,100 |
| 2025-01-21 | 9.690 | 9.750 | 9.410 | 9.440 | 9.440 | 8,880,790 |
| 2025-01-20 | 9.440 | 9.800 | 9.380 | 9.650 | 9.650 | 13,585,400 |
| 2025-01-17 | 9.460 | 9.470 | 9.270 | 9.330 | 9.330 | 5,516,900 |
| 2025-01-16 | 9.360 | 9.500 | 9.310 | 9.420 | 9.420 | 6,637,600 |
| 2025-01-15 | 9.440 | 9.440 | 9.250 | 9.300 | 9.300 | 6,023,064 |
| 2025-01-14 | 8.950 | 9.450 | 8.950 | 9.430 | 9.430 | 8,930,300 |
| 2025-01-13 | 8.770 | 9.110 | 8.630 | 9.000 | 9.000 | 6,660,200 |
| 2025-01-10 | 9.340 | 9.380 | 8.970 | 8.970 | 8.970 | 6,848,040 |
| 2025-01-09 | 9.210 | 9.400 | 9.200 | 9.290 | 9.290 | 6,147,900 |
| 2025-01-08 | 9.370 | 9.400 | 8.980 | 9.270 | 9.270 | 10,050,300 |
| 2025-01-07 | 8.970 | 9.400 | 8.960 | 9.400 | 9.400 | 11,205,220 |
| 2025-01-06 | 8.940 | 9.190 | 8.600 | 8.970 | 8.970 | 9,863,376 |
| 2025-01-03 | 9.410 | 9.500 | 8.850 | 8.880 | 8.880 | 13,345,700 |
| 2025-01-02 | 9.510 | 9.790 | 9.340 | 9.440 | 9.440 | 10,828,764 |
| 2024-12-31 | 9.900 | 9.910 | 9.540 | 9.590 | 9.590 | 10,846,644 |
| 2024-12-30 | 9.800 | 10.110 | 9.670 | 9.850 | 9.850 | 13,334,977 |
| 2024-12-27 | 9.950 | 10.020 | 9.790 | 9.840 | 9.840 | 14,874,599 |
| 2024-12-26 | 9.490 | 10.050 | 9.460 | 10.000 | 10.000 | 21,111,905 |
| 2024-12-25 | 9.820 | 9.840 | 9.350 | 9.500 | 9.500 | 11,931,400 |
| 2024-12-24 | 9.650 | 9.850 | 9.590 | 9.820 | 9.820 | 9,533,900 |
| 2024-12-23 | 10.060 | 10.090 | 9.580 | 9.630 | 9.630 | 12,389,500 |
| 2024-12-20 | 9.870 | 10.230 | 9.840 | 10.050 | 10.050 | 14,263,724 |
| 2024-12-19 | 9.700 | 9.870 | 9.600 | 9.830 | 9.830 | 12,110,983 |
| 2024-12-18 | 9.720 | 9.940 | 9.600 | 9.800 | 9.800 | 12,105,745 |
| 2024-12-17 | 10.170 | 10.290 | 9.760 | 9.760 | 9.760 | 18,312,517 |
| 2024-12-16 | 10.180 | 10.250 | 10.070 | 10.140 | 10.140 | 12,319,128 |
| 2024-12-13 | 10.450 | 10.490 | 10.140 | 10.160 | 10.160 | 21,351,127 |
| 2024-12-12 | 10.800 | 10.800 | 10.320 | 10.520 | 10.520 | 25,632,119 |
| 2024-12-11 | 10.610 | 10.760 | 10.540 | 10.760 | 10.760 | 20,425,222 |
| 2024-12-10 | 11.030 | 11.160 | 10.620 | 10.670 | 10.670 | 33,016,120 |
| 2024-12-09 | 10.580 | 10.990 | 10.520 | 10.770 | 10.770 | 32,531,656 |
| 2024-12-06 | 10.580 | 10.780 | 10.550 | 10.610 | 10.610 | 29,513,353 |
| 2024-12-05 | 10.240 | 10.950 | 10.240 | 10.780 | 10.780 | 44,228,753 |
| 2024-12-04 | 10.560 | 10.560 | 10.150 | 10.230 | 10.230 | 28,618,146 |
| 2024-12-03 | 10.430 | 10.580 | 10.250 | 10.500 | 10.500 | 40,445,416 |
| 2024-12-02 | 10.100 | 10.510 | 10.100 | 10.430 | 10.430 | 44,345,853 |
| 2024-11-29 | 10.150 | 10.420 | 9.880 | 10.230 | 10.230 | 61,491,587 |
| 2024-11-28 | 10.430 | 11.780 | 10.210 | 10.570 | 10.570 | 83,493,338 |
| 2024-11-27 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 4,964,500 |
| 2024-11-26 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 13,848,000 |
| 2024-11-25 | 13.270 | 13.560 | 11.770 | 13.560 | 13.560 | 109,392,655 |
| 2024-11-22 | 12.330 | 12.330 | 11.550 | 12.330 | 12.330 | 79,795,178 |
| 2024-11-21 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 2,875,236 |
| 2024-11-20 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 6,274,956 |
| 2024-11-19 | 8.440 | 9.260 | 8.420 | 9.260 | 9.260 | 42,250,267 |
| 2024-11-18 | 8.730 | 8.810 | 8.310 | 8.420 | 8.420 | 13,059,135 |
| 2024-11-15 | 8.690 | 9.100 | 8.630 | 8.670 | 8.670 | 20,366,218 |
| 2024-11-14 | 8.870 | 9.150 | 8.680 | 8.690 | 8.690 | 11,161,492 |
| 2024-11-13 | 8.650 | 8.830 | 8.510 | 8.820 | 8.820 | 10,069,724 |
| 2024-11-12 | 8.910 | 8.970 | 8.630 | 8.750 | 8.750 | 10,412,336 |
| 2024-11-11 | 8.630 | 8.880 | 8.610 | 8.880 | 8.880 | 8,515,330 |
| 2024-11-08 | 8.680 | 8.790 | 8.590 | 8.640 | 8.640 | 11,030,728 |
| 2024-11-07 | 8.300 | 8.630 | 8.250 | 8.600 | 8.600 | 10,909,544 |
| 2024-11-06 | 8.390 | 8.520 | 8.300 | 8.370 | 8.370 | 8,713,760 |
| 2024-11-05 | 8.230 | 8.410 | 8.180 | 8.400 | 8.400 | 9,058,716 |
| 2024-11-04 | 8.050 | 8.240 | 7.990 | 8.240 | 8.240 | 6,452,920 |
| 2024-11-01 | 8.170 | 8.310 | 8.030 | 8.040 | 8.040 | 11,241,876 |
| 2024-10-31 | 8.150 | 8.300 | 8.140 | 8.230 | 8.230 | 7,819,636 |
| 2024-10-30 | 8.290 | 8.410 | 8.080 | 8.190 | 8.190 | 8,377,400 |
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.