Anhui ANLI Artificial Leather historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.760	14.900	14.570	14.620	14.331	4,868,058
2026-04-21	14.640	15.080	14.350	14.870	14.576	7,192,000
2026-04-20	14.530	14.700	14.380	14.610	14.321	4,221,399
2026-04-17	14.850	14.880	14.260	14.550	14.263	6,934,300
2026-04-16	14.700	15.180	14.510	14.860	14.566	9,042,189
2026-04-15	15.610	15.680	15.380	15.390	15.086	3,245,900
2026-04-14	15.730	15.890	15.040	15.520	15.213	6,716,500
2026-04-13	15.750	15.830	15.500	15.700	15.390	3,427,800
2026-04-10	15.870	16.030	15.830	15.840	15.527	3,144,400
2026-04-09	15.750	16.070	15.680	15.850	15.537	4,935,500
2026-04-08	15.700	15.940	15.600	15.830	15.517	4,516,695
2026-04-07	15.150	15.700	15.020	15.560	15.253	3,779,600
2026-04-03	15.490	15.490	14.980	14.980	14.684	2,518,095
2026-04-02	15.620	15.660	15.290	15.390	15.086	2,034,300
2026-04-01	15.600	15.700	15.470	15.620	15.311	1,997,200
2026-03-31	15.500	15.730	15.420	15.420	15.115	2,379,000
2026-03-30	15.260	15.530	14.970	15.460	15.155	2,252,582
2026-03-27	15.280	15.540	15.210	15.490	15.184	2,779,400
2026-03-26	15.450	15.780	15.340	15.410	15.106	4,280,100
2026-03-25	15.000	15.590	14.920	15.450	15.145	4,537,600
2026-03-24	14.600	15.090	14.390	15.030	14.733	5,818,310
2026-03-23	15.150	15.160	14.140	14.200	13.920	5,649,500
2026-03-20	15.710	15.710	15.270	15.280	14.978	3,842,600
2026-03-19	16.110	16.110	15.510	15.600	15.292	4,451,900
2026-03-18	16.120	16.210	15.840	16.190	15.870	3,512,000
2026-03-17	16.740	16.820	16.080	16.100	15.782	5,698,300
2026-03-16	16.750	16.850	16.520	16.740	16.409	4,215,100
2026-03-13	17.030	17.080	16.690	16.790	16.458	4,415,500
2026-03-12	17.220	17.420	17.050	17.060	16.723	5,344,900
2026-03-11	17.190	17.330	17.030	17.220	16.880	6,556,500
2026-03-10	16.680	17.290	16.680	17.190	16.850	8,706,700
2026-03-09	16.900	16.900	16.170	16.470	16.145	7,885,200
2026-03-06	16.520	17.120	16.520	17.050	16.713	5,448,700
2026-03-05	16.900	16.950	16.520	16.640	16.311	5,255,500
2026-03-04	16.610	16.990	16.440	16.610	16.282	6,065,600
2026-03-03	17.240	17.600	16.750	16.770	16.439	8,637,595
2026-03-02	17.600	17.600	17.040	17.230	16.890	7,833,001
2026-02-27	17.690	17.940	17.620	17.790	17.439	7,122,500
2026-02-26	17.830	17.910	17.520	17.690	17.341	8,811,300
2026-02-25	17.360	18.070	17.290	17.830	17.478	14,881,316
2026-02-24	16.680	17.850	16.570	17.530	17.184	15,376,800
2026-02-13	16.710	16.850	16.600	16.600	16.272	2,556,700
2026-02-12	16.890	16.910	16.650	16.720	16.390	3,431,600
2026-02-11	16.920	17.180	16.860	16.920	16.586	4,252,400
2026-02-10	16.890	17.050	16.810	16.950	16.615	3,642,100
2026-02-09	16.880	16.950	16.780	16.930	16.596	3,277,600
2026-02-06	16.490	16.990	16.450	16.780	16.449	4,625,507
2026-02-05	16.690	16.950	16.580	16.600	16.272	3,607,300
2026-02-04	16.610	16.840	16.590	16.750	16.419	3,412,600
2026-02-03	16.450	16.690	16.300	16.690	16.360	4,775,895
2026-02-02	16.950	16.990	16.290	16.320	15.998	4,880,058
2026-01-30	16.970	17.020	16.630	16.820	16.488	6,121,100
2026-01-29	16.910	17.110	16.710	16.920	16.586	5,478,300
2026-01-28	16.910	17.180	16.830	16.970	16.635	4,877,200
2026-01-27	17.040	17.050	16.400	17.030	16.694	7,088,200
2026-01-26	17.330	17.330	16.870	17.050	16.713	7,087,300
2026-01-23	17.560	17.630	17.230	17.410	17.066	5,989,300
2026-01-22	17.270	17.410	17.150	17.340	16.997	5,604,900
2026-01-21	17.150	17.390	16.980	17.270	16.929	6,602,910
2026-01-20	17.180	17.650	17.080	17.220	16.880	9,343,900

← NewerPage 3 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.