Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.420	11.550	11.290	11.440	11.440	8,036,020
2025-10-22	11.600	11.710	11.370	11.420	11.420	9,338,630
2025-10-21	11.500	11.840	11.450	11.690	11.690	10,191,731
2025-10-20	11.490	11.650	11.390	11.530	11.530	9,587,608
2025-10-17	11.740	11.980	11.410	11.450	11.450	12,664,532
2025-10-16	11.750	11.850	11.500	11.600	11.600	10,274,020
2025-10-15	11.570	11.930	11.480	11.900	11.900	14,582,515
2025-10-14	11.800	11.870	11.450	11.490	11.490	13,839,016
2025-10-13	11.040	11.650	10.940	11.640	11.640	12,499,122
2025-10-10	11.760	11.780	11.430	11.500	11.500	12,544,040
2025-10-09	11.750	11.930	11.700	11.780	11.780	17,321,480
2025-09-30	11.460	11.650	11.370	11.560	11.560	14,102,782
2025-09-29	11.310	11.540	11.200	11.460	11.460	15,997,500
2025-09-26	10.960	11.440	10.960	11.120	11.120	14,246,876
2025-09-25	11.260	11.940	11.080	11.180	11.180	20,564,077
2025-09-24	10.610	10.900	10.500	10.890	10.890	7,104,312
2025-09-23	10.960	10.990	10.400	10.700	10.700	9,558,959
2025-09-22	10.920	11.100	10.770	10.960	10.960	5,212,908
2025-09-19	11.130	11.130	10.910	10.940	10.940	6,640,080
2025-09-18	11.320	11.420	10.990	11.130	11.130	12,111,918
2025-09-17	11.450	11.590	11.270	11.460	11.460	10,075,716
2025-09-16	11.620	11.620	11.170	11.440	11.440	11,552,310
2025-09-15	11.800	11.830	11.460	11.490	11.490	10,491,274
2025-09-12	11.600	11.860	11.510	11.770	11.770	16,632,750
2025-09-11	11.470	11.640	11.270	11.600	11.600	9,950,140
2025-09-10	11.440	11.630	11.310	11.510	11.510	11,153,754
2025-09-09	11.350	11.900	11.280	11.570	11.570	16,861,176
2025-09-08	11.380	11.420	11.250	11.400	11.400	9,364,237
2025-09-05	10.810	11.270	10.780	11.270	11.270	12,943,290
2025-09-04	10.700	11.070	10.610	10.820	10.820	13,165,773
2025-09-03	11.240	11.340	10.670	10.700	10.700	11,515,671
2025-09-02	11.310	11.470	11.060	11.230	11.230	12,543,495
2025-09-01	11.260	11.480	11.190	11.320	11.320	11,565,122
2025-08-29	11.130	11.650	11.020	11.300	11.300	18,676,118
2025-08-28	11.100	11.250	10.720	11.130	11.130	16,818,272
2025-08-27	11.770	11.770	11.130	11.130	11.130	27,984,507
2025-08-26	11.820	11.920	11.720	11.850	11.850	12,795,424
2025-08-25	11.720	11.950	11.700	11.880	11.880	14,570,047
2025-08-22	11.690	11.790	11.590	11.710	11.710	8,760,185
2025-08-21	11.870	11.910	11.620	11.690	11.690	10,292,270
2025-08-20	11.750	11.890	11.710	11.880	11.880	9,444,538
2025-08-19	11.820	11.940	11.650	11.860	11.860	12,303,588
2025-08-18	11.970	11.970	11.750	11.830	11.830	14,262,480
2025-08-15	11.760	12.020	11.730	11.900	11.900	11,147,462
2025-08-14	12.150	12.290	11.720	11.730	11.730	15,000,000
2025-08-13	11.790	12.240	11.700	12.120	12.120	21,640,227
2025-08-12	12.000	12.040	11.600	11.650	11.650	17,058,220
2025-08-11	11.330	12.090	11.330	11.790	11.790	22,665,472
2025-08-08	11.240	11.310	11.160	11.290	11.290	8,512,390
2025-08-07	11.300	11.340	11.100	11.270	11.270	10,811,100
2025-08-06	11.260	11.340	11.160	11.340	11.340	11,415,201
2025-08-05	11.100	11.310	11.040	11.270	11.270	14,739,200
2025-08-04	10.880	11.060	10.800	11.060	11.060	6,942,825
2025-08-01	10.800	11.000	10.740	10.920	10.920	7,931,200
2025-07-31	10.870	11.060	10.720	10.740	10.740	8,310,076
2025-07-30	11.190	11.200	10.790	10.920	10.920	11,907,828
2025-07-29	11.260	11.430	11.100	11.190	11.190	9,590,600
2025-07-28	11.220	11.360	11.150	11.350	11.350	8,151,260
2025-07-25	11.320	11.420	11.200	11.270	11.270	8,333,200
2025-07-24	11.060	11.430	11.050	11.310	11.310	11,633,800

← NewerPage 5 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.