Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.330	11.530	11.270	11.530	11.530	8,440,847
2026-01-16	11.400	11.540	11.360	11.380	11.380	10,692,287
2026-01-15	11.200	11.480	11.160	11.380	11.380	8,436,386
2026-01-14	11.290	11.610	11.190	11.340	11.340	12,255,156
2026-01-13	11.400	11.480	11.240	11.270	11.270	14,197,204
2026-01-12	11.150	11.540	11.060	11.490	11.490	17,990,533
2026-01-09	11.090	11.200	11.040	11.090	11.090	9,607,164
2026-01-08	11.090	11.210	11.020	11.090	11.090	7,945,440
2026-01-07	11.190	11.290	11.080	11.110	11.110	8,650,280
2026-01-06	11.180	11.280	11.120	11.210	11.210	8,364,045
2026-01-05	11.100	11.160	11.040	11.080	11.080	7,064,572
2025-12-31	11.090	11.170	11.020	11.090	11.090	5,251,152
2025-12-30	11.130	11.280	10.930	11.130	11.130	7,958,940
2025-12-29	11.150	11.350	10.960	11.260	11.260	10,595,620
2025-12-26	10.910	11.280	10.910	11.080	11.080	11,972,412
2025-12-25	10.870	10.960	10.730	10.930	10.930	7,426,532
2025-12-24	10.780	10.980	10.760	10.950	10.950	7,234,108
2025-12-23	10.840	11.010	10.710	10.780	10.780	9,563,000
2025-12-22	10.830	10.980	10.760	10.840	10.840	7,261,660
2025-12-19	10.750	10.880	10.720	10.780	10.780	9,699,400
2025-12-18	10.700	10.860	10.620	10.730	10.730	4,678,100
2025-12-17	10.570	10.770	10.360	10.770	10.770	6,334,500
2025-12-16	10.700	10.700	10.400	10.490	10.490	5,725,900
2025-12-15	10.740	10.940	10.680	10.720	10.720	5,481,817
2025-12-12	10.860	11.150	10.790	10.880	10.880	9,342,380
2025-12-11	11.210	11.270	10.780	10.790	10.790	11,597,000
2025-12-10	10.890	11.700	10.790	11.210	11.210	24,590,466
2025-12-09	10.860	11.010	10.810	10.890	10.890	6,388,941
2025-12-08	11.140	11.180	10.920	10.980	10.980	7,456,384
2025-12-05	10.600	11.350	10.600	11.080	11.080	17,943,117
2025-12-04	10.760	10.840	10.560	10.670	10.670	4,928,900
2025-12-03	10.610	10.800	10.530	10.720	10.720	5,304,322
2025-12-02	10.690	10.750	10.530	10.640	10.640	6,086,078
2025-12-01	10.670	11.140	10.670	10.750	10.750	11,472,884
2025-11-28	10.400	10.730	10.310	10.650	10.650	9,407,221
2025-11-27	10.070	10.500	10.070	10.400	10.400	8,776,479
2025-11-26	10.300	10.350	10.070	10.110	10.110	5,687,043
2025-11-25	10.130	10.340	10.070	10.230	10.230	7,680,400
2025-11-24	10.020	10.100	9.880	10.080	10.080	8,755,000
2025-11-21	10.600	10.610	9.880	9.910	9.910	17,538,781
2025-11-20	10.800	10.980	10.630	10.720	10.720	8,396,728
2025-11-19	11.260	11.440	10.710	10.800	10.800	13,743,700
2025-11-18	11.700	11.760	11.100	11.260	11.260	14,201,600
2025-11-17	11.970	12.040	11.580	11.750	11.750	13,424,508
2025-11-14	12.160	12.350	12.050	12.090	12.090	9,386,800
2025-11-13	11.950	12.320	11.900	12.310	12.310	18,393,887
2025-11-12	12.040	12.190	11.640	11.820	11.820	14,840,704
2025-11-11	12.000	12.310	11.780	12.110	12.110	13,484,487
2025-11-10	12.270	12.420	12.100	12.140	12.140	12,388,587
2025-11-07	12.350	12.430	12.150	12.260	12.260	10,977,271
2025-11-06	12.280	12.510	12.230	12.430	12.430	15,641,289
2025-11-05	11.920	12.480	11.810	12.330	12.330	15,523,819
2025-11-04	12.330	12.460	11.950	12.100	12.100	15,314,160
2025-11-03	12.030	12.610	11.680	12.360	12.360	25,142,752
2025-10-31	11.810	12.310	11.810	12.030	12.030	22,841,788
2025-10-30	11.550	11.930	11.480	11.790	11.790	19,977,140
2025-10-29	11.630	11.720	11.310	11.670	11.670	13,061,015
2025-10-28	11.770	11.860	11.480	11.630	11.630	16,694,572
2025-10-27	11.610	12.080	11.610	11.970	11.970	20,504,466
2025-10-24	11.450	11.580	11.400	11.540	11.540	7,809,490

← NewerPage 4 of 5 · 243 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.