Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.510	8.750	8.040	8.750	8.750	10,473,216
2026-07-20	9.050	9.090	8.350	8.480	8.480	9,855,314
2026-07-17	9.410	9.490	8.940	8.940	8.940	9,670,860
2026-07-16	9.600	9.840	9.370	9.430	9.430	7,734,769
2026-07-15	9.900	10.090	9.640	9.710	9.710	7,858,100
2026-07-14	9.530	9.990	9.270	9.970	9.970	11,678,328
2026-07-13	10.200	10.200	9.490	9.550	9.550	9,278,351
2026-07-10	10.330	10.550	10.230	10.230	10.230	10,256,618
2026-07-09	10.400	10.460	9.750	10.350	10.350	11,443,678
2026-07-08	10.450	10.540	10.060	10.440	10.440	9,242,013
2026-07-07	10.780	10.930	10.380	10.410	10.410	9,694,270
2026-07-06	11.330	11.430	10.780	10.880	10.880	12,457,124
2026-07-03	11.780	11.870	11.270	11.300	11.300	14,670,955
2026-07-02	11.900	12.150	11.480	11.630	11.630	12,528,200
2026-07-01	11.880	12.240	11.780	11.900	11.900	14,307,911
2026-06-30	11.960	12.060	11.400	11.920	11.920	15,289,011
2026-06-29	12.900	13.110	11.600	11.850	11.850	23,739,400
2026-06-26	13.980	13.980	12.750	12.810	12.810	29,969,071
2026-06-25	12.680	14.080	12.410	14.080	14.080	24,645,439
2026-06-24	13.190	13.400	12.410	12.800	12.800	19,913,553
2026-06-23	14.490	14.490	13.180	13.320	13.320	23,491,049
2026-06-22	14.330	14.490	13.850	14.490	14.490	21,329,025
2026-06-18	14.640	15.100	14.400	14.700	14.600	23,022,824
2026-06-17	14.600	14.870	14.450	14.730	14.630	26,237,210
2026-06-16	14.400	15.450	14.230	14.900	14.799	50,118,169
2026-06-15	13.890	14.580	13.800	14.520	14.421	39,469,881
2026-06-12	13.500	14.070	12.960	13.630	13.630	31,941,654
2026-06-11	13.600	14.050	13.210	13.400	13.400	18,642,365
2026-06-10	12.780	14.200	12.600	13.680	13.680	25,711,716
2026-06-09	12.860	13.380	12.480	13.060	13.060	17,111,957
2026-06-08	12.670	13.720	12.530	12.800	12.800	17,666,679
2026-06-05	13.350	13.990	12.690	13.480	13.480	24,480,969
2026-06-04	13.690	14.000	13.380	13.600	13.600	21,595,371
2026-06-03	13.250	14.650	13.250	14.060	14.060	29,828,343
2026-06-02	13.680	14.090	12.990	13.390	13.390	23,189,542
2026-06-01	13.500	14.150	13.310	13.820	13.820	27,858,153
2026-05-29	14.970	15.000	13.540	13.610	13.610	34,754,659
2026-05-28	13.130	14.490	13.050	14.490	14.490	29,801,539
2026-05-27	13.690	13.800	13.070	13.170	13.170	18,625,396
2026-05-26	13.350	13.840	13.160	13.640	13.640	22,016,110
2026-05-25	13.480	13.840	13.020	13.470	13.470	19,187,506
2026-05-22	12.430	13.610	12.330	13.450	13.450	25,103,191
2026-05-21	13.130	13.240	12.320	12.370	12.370	14,343,857
2026-05-20	13.340	13.560	12.990	13.160	13.160	9,945,384
2026-05-19	13.400	13.740	13.100	13.290	13.290	12,027,727
2026-05-18	12.910	13.720	12.750	13.480	13.480	16,138,140
2026-05-15	12.980	13.260	12.780	12.920	12.920	15,796,176
2026-05-14	13.820	13.820	13.290	13.340	13.340	21,747,307
2026-05-13	13.190	14.080	13.100	13.950	13.950	24,933,513
2026-05-12	13.580	13.640	12.970	13.090	13.090	16,287,376
2026-05-11	13.400	13.800	13.350	13.590	13.590	17,612,613
2026-05-08	13.320	13.640	13.280	13.400	13.400	14,643,529
2026-05-07	13.430	13.630	13.200	13.490	13.490	21,518,625
2026-05-06	12.950	13.600	12.790	13.560	13.560	27,999,261
2026-04-30	12.360	13.300	12.260	12.960	12.960	29,455,757
2026-04-29	12.210	12.450	12.050	12.420	12.420	16,401,289
2026-04-28	12.110	12.340	11.970	12.230	12.230	23,065,407
2026-04-27	11.530	12.140	11.470	12.110	12.110	21,164,605
2026-04-24	11.480	11.570	11.200	11.460	11.460	11,801,965
2026-04-23	12.030	12.070	11.510	11.590	11.590	15,621,954

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.