Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.690	11.820	11.110	11.440	11.440	3,761,700
2026-07-20	12.090	12.330	11.510	11.680	11.680	3,123,710
2026-07-17	12.610	12.750	12.080	12.090	12.090	2,817,200
2026-07-16	12.800	13.190	12.620	12.630	12.630	3,531,285
2026-07-15	12.670	12.800	12.520	12.800	12.800	1,906,200
2026-07-14	12.580	12.780	12.420	12.600	12.600	1,954,600
2026-07-13	12.990	13.120	12.570	12.600	12.600	2,691,000
2026-07-10	12.750	13.280	12.660	12.940	12.940	3,400,100
2026-07-09	12.830	12.880	12.320	12.800	12.800	3,119,900
2026-07-08	13.200	13.220	12.780	12.810	12.810	2,830,800
2026-07-07	13.250	13.680	13.090	13.220	13.220	3,744,800
2026-07-06	13.200	13.950	13.000	13.370	13.370	6,143,996
2026-07-03	12.470	13.800	12.360	13.250	13.250	7,904,800
2026-07-02	12.140	12.740	12.030	12.470	12.470	4,056,800
2026-07-01	11.870	12.270	11.810	12.090	12.090	2,647,702
2026-06-30	11.990	12.060	11.650	11.900	11.900	2,926,200
2026-06-29	11.660	12.100	11.280	12.010	12.010	4,330,800
2026-06-26	12.000	12.240	11.680	11.710	11.710	2,719,400
2026-06-25	12.150	12.190	11.680	11.970	11.970	3,888,640
2026-06-24	12.560	12.570	12.090	12.120	12.120	3,264,300
2026-06-23	12.540	12.780	12.510	12.600	12.600	2,428,820
2026-06-22	12.720	12.780	12.120	12.530	12.530	3,489,300
2026-06-18	13.070	13.250	12.600	12.680	12.680	4,233,300
2026-06-17	12.900	13.220	12.700	13.040	13.040	3,717,300
2026-06-16	12.840	12.980	12.370	12.910	12.910	3,211,800
2026-06-15	12.920	13.050	12.740	12.820	12.820	3,343,810
2026-06-12	12.700	12.980	12.470	12.830	12.830	3,513,000
2026-06-11	12.580	12.780	12.330	12.570	12.570	4,343,900
2026-06-10	12.840	12.930	12.480	12.660	12.660	3,099,400
2026-06-09	13.140	13.260	12.820	12.940	12.940	4,286,200
2026-06-08	13.380	13.640	12.890	13.030	13.030	3,680,500
2026-06-05	13.010	13.680	12.860	13.460	13.460	5,673,500
2026-06-04	13.540	13.630	13.070	13.160	12.900	3,579,300
2026-06-03	13.600	13.790	13.450	13.590	13.322	2,540,600
2026-06-02	13.660	13.800	13.370	13.700	13.429	3,396,900
2026-06-01	13.390	13.770	13.260	13.660	13.390	3,003,101
2026-05-29	13.620	13.960	13.380	13.440	13.175	3,537,703
2026-05-28	13.820	14.120	13.240	13.570	13.302	3,882,602
2026-05-27	13.990	14.250	13.700	13.720	13.449	3,339,000
2026-05-26	14.050	14.100	13.670	13.950	13.674	3,277,201
2026-05-25	14.310	14.450	13.900	14.080	13.802	5,333,500
2026-05-22	14.350	14.460	14.140	14.390	14.106	2,843,100
2026-05-21	14.750	14.980	14.170	14.190	13.910	5,667,300
2026-05-20	14.850	14.910	14.600	14.800	14.508	3,931,811
2026-05-19	14.430	15.180	14.280	14.930	14.635	6,677,400
2026-05-18	14.610	14.760	14.180	14.360	14.076	4,574,800
2026-05-15	14.710	14.890	14.550	14.610	14.321	3,165,100
2026-05-14	14.920	15.090	14.620	14.710	14.419	4,056,000
2026-05-13	15.030	15.300	14.850	14.900	14.606	4,413,600
2026-05-12	15.260	15.310	14.900	14.910	14.615	3,433,100
2026-05-11	15.280	15.430	15.020	15.260	14.959	5,041,000
2026-05-08	15.380	15.440	15.160	15.280	14.978	4,240,300
2026-05-07	15.310	15.600	15.210	15.420	15.115	4,771,700
2026-05-06	15.260	15.350	15.110	15.310	15.008	5,741,800
2026-04-30	14.980	15.640	14.980	15.280	14.978	6,391,500
2026-04-29	14.670	15.230	14.550	15.040	14.743	5,114,910
2026-04-28	14.700	15.000	14.570	14.630	14.341	4,501,700
2026-04-27	14.280	14.800	14.120	14.780	14.488	6,036,441
2026-04-24	14.240	14.450	14.070	14.330	14.047	4,084,447
2026-04-23	14.640	14.650	14.210	14.270	13.988	4,628,700

← NewerPage 2 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.