Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.190	12.260	12.030	12.060	12.060	1,450,880
2026-10-20	12.070	12.220	11.990	12.130	12.130	1,232,100
2026-10-19	12.170	12.200	11.860	12.050	12.050	2,084,100
2026-10-16	12.150	12.380	12.090	12.200	12.200	1,849,300
2026-10-15	12.270	12.290	11.980	12.000	12.000	2,235,837
2026-10-14	12.570	12.600	12.330	12.400	12.400	1,414,800
2026-10-13	12.390	12.640	12.110	12.570	12.570	2,626,700
2026-10-12	12.610	12.680	12.430	12.460	12.460	1,571,100
2026-10-09	12.500	12.680	12.220	12.610	12.610	2,560,200
2026-10-08	12.610	12.750	12.400	12.560	12.560	2,489,500
2026-09-30	12.600	12.670	12.510	12.560	12.560	1,477,900
2026-09-29	12.480	12.620	12.290	12.550	12.550	1,662,600
2026-09-28	12.570	12.600	12.250	12.390	12.390	1,905,437
2026-09-24	12.550	12.650	12.470	12.520	12.520	1,598,800
2026-09-23	12.570	12.620	12.480	12.550	12.550	1,284,300
2026-09-22	12.690	12.710	12.550	12.600	12.600	1,499,100
2026-09-21	12.450	12.680	12.310	12.640	12.640	2,192,600
2026-09-18	12.480	12.610	12.310	12.390	12.390	1,655,400
2026-09-17	12.450	12.510	12.330	12.420	12.420	1,571,000
2026-09-16	12.240	12.450	12.120	12.440	12.440	1,574,800
2026-09-15	12.530	12.550	12.180	12.190	12.190	1,422,210
2026-09-14	12.320	12.580	12.240	12.490	12.490	1,781,100
2026-09-11	12.580	12.580	12.190	12.350	12.350	2,327,010
2026-09-10	12.900	12.900	12.550	12.600	12.600	1,657,700
2026-09-09	13.090	13.090	12.790	12.860	12.860	1,861,900
2026-09-08	13.000	13.080	12.870	13.030	13.030	1,488,400
2026-09-07	13.000	13.070	12.870	12.930	12.930	1,866,700
2026-09-04	13.300	13.300	12.930	12.980	12.980	2,083,300
2026-09-03	13.280	13.280	13.100	13.120	13.120	1,518,900
2026-09-02	13.080	13.290	12.900	13.190	13.190	2,875,400
2026-09-01	13.090	13.140	12.900	13.080	13.080	2,019,500
2026-08-31	12.640	13.050	12.610	13.010	13.010	2,533,700
2026-08-28	12.680	12.940	12.680	12.850	12.850	1,777,300
2026-08-27	12.800	12.830	12.670	12.730	12.730	1,226,800
2026-08-26	12.800	12.940	12.690	12.760	12.760	1,389,600
2026-08-25	12.520	12.800	12.460	12.750	12.750	1,497,200
2026-08-24	12.590	12.730	12.450	12.560	12.560	1,357,900
2026-08-21	12.430	12.630	12.280	12.570	12.570	1,358,600
2026-08-20	12.380	12.590	12.380	12.560	12.560	1,715,000
2026-08-19	12.720	12.740	12.250	12.320	12.320	2,576,900
2026-08-18	12.800	12.930	12.710	12.810	12.810	1,573,300
2026-08-17	12.840	13.020	12.680	12.880	12.880	1,960,800
2026-08-14	12.590	12.970	12.440	12.720	12.720	3,904,200
2026-08-13	12.460	12.620	12.410	12.440	12.440	2,225,925
2026-08-12	12.480	12.660	12.360	12.490	12.490	1,803,100
2026-08-11	12.500	12.570	12.380	12.420	12.420	1,678,200
2026-08-10	12.350	12.610	12.260	12.600	12.600	2,246,585
2026-08-07	12.440	12.520	12.190	12.350	12.350	2,730,701
2026-08-06	12.000	12.550	11.960	12.450	12.450	5,148,604
2026-08-05	12.130	12.130	11.940	12.020	12.020	2,432,200
2026-08-04	12.200	12.230	12.010	12.030	12.030	2,374,700
2026-08-03	11.930	12.210	11.860	12.180	12.180	1,937,900
2026-07-31	11.660	11.890	11.660	11.860	11.860	1,703,825
2026-07-30	11.650	11.820	11.610	11.650	11.650	2,333,500
2026-07-29	11.530	11.700	11.530	11.650	11.650	1,808,700
2026-07-28	11.550	11.710	11.440	11.530	11.530	1,465,800
2026-07-27	11.250	11.590	11.220	11.520	11.520	1,794,601
2026-07-24	11.460	11.470	11.210	11.210	11.210	1,352,901
2026-07-23	11.300	11.580	11.250	11.530	11.530	1,703,207
2026-07-22	11.460	11.550	11.220	11.380	11.380	2,024,800

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2600 CNY
2025-06-04	0.2500 CNY
2024-05-28	0.1300 CNY
2023-05-31	0.2300 CNY
2022-05-18	0.2100 CNY
2021-05-20	0.1100 CNY
2020-06-18	0.1200 CNY
2019-05-28	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.