Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.220	12.250	12.000	12.020	12.020	15,011,531
2026-04-21	12.270	12.320	12.060	12.260	12.260	14,037,664
2026-04-20	12.100	12.350	12.000	12.240	12.240	18,190,278
2026-04-17	11.810	12.250	11.770	12.130	12.130	20,618,140
2026-04-16	11.790	12.060	11.700	11.930	11.930	25,735,905
2026-04-15	12.190	12.190	11.530	11.620	11.620	34,160,440
2026-04-14	10.830	11.900	10.830	11.900	11.900	23,688,555
2026-04-13	10.600	10.830	10.540	10.820	10.820	6,283,800
2026-04-10	10.690	10.880	10.620	10.660	10.660	6,590,921
2026-04-09	10.560	10.750	10.500	10.590	10.590	9,023,054
2026-04-08	10.570	10.740	10.380	10.680	10.680	10,570,213
2026-04-07	10.200	10.340	9.950	10.250	10.250	12,113,600
2026-04-03	10.910	10.930	10.110	10.130	10.130	13,511,960
2026-04-02	11.110	11.280	10.800	10.880	10.880	9,203,997
2026-04-01	11.310	11.480	11.030	11.150	11.150	10,267,415
2026-03-31	11.370	11.550	11.140	11.160	11.160	13,256,207
2026-03-30	11.000	11.500	10.990	11.430	11.430	15,466,713
2026-03-27	10.820	11.370	10.700	11.130	11.130	15,166,330
2026-03-26	10.970	10.980	10.670	10.770	10.770	13,724,278
2026-03-25	10.620	11.100	10.500	10.870	10.870	28,474,711
2026-03-24	9.820	10.410	9.580	10.410	10.410	27,368,876
2026-03-23	9.850	10.200	9.410	9.460	9.460	30,202,985
2026-03-20	11.610	11.680	10.450	10.450	10.450	36,810,784
2026-03-19	12.400	12.680	11.500	11.610	11.610	28,211,942
2026-03-18	12.750	13.000	12.500	12.680	12.680	22,646,651
2026-03-17	12.650	13.090	12.630	12.730	12.730	29,093,665
2026-03-16	12.520	12.790	12.440	12.540	12.540	29,036,566
2026-03-13	12.390	13.120	12.200	12.410	12.410	61,242,715
2026-03-12	11.250	12.390	11.190	12.390	12.390	56,211,328
2026-03-11	11.010	11.340	10.860	11.260	11.260	10,006,137
2026-03-10	10.900	11.000	10.810	10.950	10.950	4,766,240
2026-03-09	10.900	10.920	10.550	10.840	10.840	6,894,486
2026-03-06	10.750	11.030	10.540	10.930	10.930	4,686,600
2026-03-05	10.770	10.940	10.760	10.830	10.830	5,751,344
2026-03-04	10.580	10.880	10.530	10.640	10.640	6,817,884
2026-03-03	11.360	11.440	10.660	10.690	10.690	8,836,748
2026-03-02	11.500	11.520	11.120	11.340	11.340	9,010,595
2026-02-27	11.380	11.590	11.360	11.570	11.570	6,054,208
2026-02-26	11.380	11.450	11.310	11.440	11.440	5,325,096
2026-02-25	11.130	11.420	11.120	11.310	11.310	6,663,780
2026-02-24	10.940	11.170	10.940	11.110	11.110	5,159,712
2026-02-13	10.840	11.020	10.810	10.850	10.850	5,605,090
2026-02-12	11.000	11.080	10.820	10.910	10.910	5,471,384
2026-02-11	10.810	11.020	10.780	11.010	11.010	5,081,440
2026-02-10	10.950	10.950	10.810	10.850	10.850	4,597,097
2026-02-09	10.780	11.140	10.780	10.930	10.930	7,946,816
2026-02-06	10.410	10.770	10.380	10.700	10.700	5,949,900
2026-02-05	10.790	10.790	10.510	10.550	10.550	5,868,905
2026-02-04	10.790	10.840	10.680	10.830	10.830	6,803,424
2026-02-03	10.540	10.740	10.420	10.700	10.700	8,640,215
2026-02-02	10.900	11.030	10.500	10.530	10.530	16,037,620
2026-01-30	11.500	11.520	11.010	11.350	11.350	15,795,584
2026-01-29	11.880	12.040	11.710	11.780	11.780	18,783,491
2026-01-28	11.610	12.100	11.530	11.930	11.930	18,556,992
2026-01-27	11.860	11.860	11.280	11.610	11.610	11,584,355
2026-01-26	11.900	12.060	11.720	11.860	11.860	13,724,407
2026-01-23	11.680	11.850	11.650	11.850	11.850	10,194,449
2026-01-22	11.600	11.650	11.510	11.650	11.650	7,551,640
2026-01-21	11.400	11.610	11.310	11.610	11.610	9,262,284
2026-01-20	11.530	11.580	11.260	11.400	11.400	9,061,796

← NewerPage 3 of 21 · 1,212 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.