Anhui Zhongyuan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.100 | 9.250 | 9.040 | 9.070 | 9.070 | 3,881,400 |
| 2026-10-20 | 9.020 | 9.140 | 8.950 | 9.070 | 9.070 | 3,314,000 |
| 2026-10-19 | 9.130 | 9.190 | 8.820 | 9.020 | 9.020 | 5,377,700 |
| 2026-10-16 | 9.230 | 9.330 | 9.040 | 9.130 | 9.130 | 5,262,000 |
| 2026-10-15 | 9.310 | 9.310 | 8.990 | 9.070 | 9.070 | 4,524,000 |
| 2026-10-14 | 9.550 | 9.620 | 9.350 | 9.350 | 9.350 | 4,495,693 |
| 2026-10-13 | 9.350 | 9.640 | 9.030 | 9.560 | 9.560 | 6,457,760 |
| 2026-10-12 | 9.730 | 9.780 | 9.450 | 9.460 | 9.460 | 4,266,420 |
| 2026-10-09 | 9.710 | 9.740 | 9.330 | 9.710 | 9.710 | 6,466,300 |
| 2026-10-08 | 9.700 | 9.910 | 9.630 | 9.710 | 9.710 | 4,663,965 |
| 2026-09-30 | 9.840 | 9.910 | 9.700 | 9.720 | 9.720 | 4,316,320 |
| 2026-09-29 | 9.490 | 9.870 | 9.400 | 9.840 | 9.840 | 8,580,356 |
| 2026-09-28 | 9.660 | 9.660 | 9.300 | 9.450 | 9.450 | 4,981,764 |
| 2026-09-24 | 9.980 | 9.990 | 9.650 | 9.650 | 9.650 | 6,082,900 |
| 2026-09-23 | 10.060 | 10.100 | 9.890 | 9.930 | 9.930 | 4,654,600 |
| 2026-09-22 | 10.180 | 10.180 | 10.000 | 10.000 | 10.000 | 5,169,000 |
| 2026-09-21 | 9.920 | 10.140 | 9.920 | 10.130 | 10.130 | 7,410,800 |
| 2026-09-18 | 10.080 | 10.100 | 9.840 | 9.910 | 9.910 | 6,522,100 |
| 2026-09-17 | 10.010 | 10.030 | 9.700 | 9.780 | 9.780 | 6,259,000 |
| 2026-09-16 | 10.140 | 10.140 | 9.770 | 10.020 | 10.020 | 6,698,900 |
| 2026-09-15 | 9.900 | 10.220 | 9.900 | 9.950 | 9.950 | 5,979,641 |
| 2026-09-14 | 9.860 | 10.100 | 9.820 | 9.980 | 9.980 | 6,775,071 |
| 2026-09-11 | 9.960 | 10.300 | 9.660 | 9.980 | 9.980 | 9,800,000 |
| 2026-09-10 | 10.410 | 10.510 | 10.190 | 10.230 | 10.230 | 8,558,701 |
| 2026-09-09 | 10.300 | 10.700 | 10.270 | 10.530 | 10.530 | 12,463,069 |
| 2026-09-08 | 9.970 | 10.410 | 9.970 | 10.260 | 10.260 | 9,349,649 |
| 2026-09-07 | 9.880 | 10.040 | 9.820 | 9.970 | 9.970 | 4,362,569 |
| 2026-09-04 | 10.080 | 10.180 | 9.830 | 9.840 | 9.840 | 6,483,600 |
| 2026-09-03 | 10.150 | 10.180 | 9.920 | 9.990 | 9.990 | 4,567,930 |
| 2026-09-02 | 9.960 | 10.120 | 9.900 | 10.060 | 10.060 | 5,999,100 |
| 2026-09-01 | 10.220 | 10.250 | 10.060 | 10.110 | 10.110 | 5,924,396 |
| 2026-08-31 | 9.990 | 10.210 | 9.940 | 10.160 | 10.160 | 6,566,596 |
| 2026-08-28 | 10.040 | 10.150 | 9.980 | 10.070 | 10.070 | 8,648,575 |
| 2026-08-27 | 10.050 | 10.150 | 9.940 | 10.050 | 10.050 | 7,996,100 |
| 2026-08-26 | 10.140 | 10.420 | 10.110 | 10.270 | 10.270 | 6,376,800 |
| 2026-08-25 | 9.880 | 10.170 | 9.850 | 10.140 | 10.140 | 5,508,200 |
| 2026-08-24 | 10.000 | 10.120 | 9.800 | 9.960 | 9.960 | 5,078,200 |
| 2026-08-21 | 9.720 | 10.010 | 9.650 | 10.000 | 10.000 | 5,372,081 |
| 2026-08-20 | 9.760 | 9.940 | 9.700 | 9.790 | 9.790 | 4,244,700 |
| 2026-08-19 | 9.850 | 9.880 | 9.620 | 9.640 | 9.640 | 5,608,000 |
| 2026-08-18 | 10.130 | 10.140 | 9.880 | 10.050 | 10.050 | 4,772,100 |
| 2026-08-17 | 9.850 | 10.140 | 9.850 | 10.130 | 10.130 | 5,695,400 |
| 2026-08-14 | 9.770 | 9.900 | 9.750 | 9.820 | 9.820 | 4,529,400 |
| 2026-08-13 | 10.070 | 10.140 | 9.780 | 9.780 | 9.780 | 6,340,476 |
| 2026-08-12 | 10.060 | 10.150 | 10.020 | 10.070 | 10.070 | 5,029,550 |
| 2026-08-11 | 10.370 | 10.370 | 10.040 | 10.060 | 10.060 | 8,110,900 |
| 2026-08-10 | 10.050 | 10.440 | 10.010 | 10.410 | 10.410 | 10,078,400 |
| 2026-08-07 | 9.810 | 10.070 | 9.680 | 10.010 | 10.010 | 9,136,200 |
| 2026-08-06 | 9.710 | 9.850 | 9.620 | 9.820 | 9.820 | 7,403,606 |
| 2026-08-05 | 9.500 | 9.670 | 9.450 | 9.650 | 9.650 | 6,563,976 |
| 2026-08-04 | 9.400 | 9.480 | 9.360 | 9.430 | 9.430 | 4,873,887 |
| 2026-08-03 | 9.160 | 9.380 | 9.110 | 9.370 | 9.370 | 6,220,800 |
| 2026-07-31 | 9.090 | 9.270 | 9.090 | 9.150 | 9.150 | 6,733,100 |
| 2026-07-30 | 9.230 | 9.320 | 8.940 | 8.960 | 8.960 | 7,521,356 |
| 2026-07-29 | 9.030 | 9.260 | 8.890 | 9.200 | 9.200 | 6,862,800 |
| 2026-07-28 | 8.880 | 9.130 | 8.860 | 9.030 | 9.030 | 5,461,147 |
| 2026-07-27 | 8.640 | 9.050 | 8.640 | 9.000 | 9.000 | 6,751,017 |
| 2026-07-24 | 8.930 | 8.930 | 8.600 | 8.690 | 8.690 | 6,748,786 |
| 2026-07-23 | 8.500 | 9.040 | 8.450 | 9.020 | 9.020 | 9,555,630 |
| 2026-07-22 | 8.680 | 8.880 | 8.500 | 8.550 | 8.550 | 7,472,910 |
Page 1 of 1 · 60 trading days
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.