Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.060	11.430	11.050	11.310	11.310	11,633,800
2025-07-23	11.200	11.270	11.030	11.100	11.100	10,235,155
2025-07-22	11.200	11.360	11.160	11.250	11.250	13,878,066
2025-07-21	10.990	11.210	10.970	11.190	11.190	8,605,150
2025-07-18	11.150	11.210	10.990	11.010	11.010	8,918,976
2025-07-17	10.870	11.190	10.830	11.130	11.130	10,644,560
2025-07-16	10.990	11.060	10.870	10.930	10.930	7,775,700
2025-07-15	11.290	11.320	10.840	10.950	10.950	16,461,596
2025-07-14	11.250	11.420	11.200	11.280	11.280	10,642,600
2025-07-11	11.320	11.450	11.120	11.270	11.270	13,653,166
2025-07-10	11.470	11.680	11.250	11.360	11.360	13,206,620
2025-07-09	11.590	11.830	11.330	11.400	11.400	21,906,820
2025-07-08	11.200	11.880	11.040	11.500	11.500	25,266,532
2025-07-07	10.860	11.420	10.800	11.160	11.160	15,926,316
2025-07-04	11.370	11.500	10.900	11.090	11.090	25,212,396
2025-07-03	11.300	11.610	11.050	11.370	11.370	24,415,660
2025-07-02	10.830	11.500	10.700	11.270	11.270	31,722,440
2025-07-01	10.910	10.950	10.560	10.890	10.890	14,750,400
2025-06-30	11.130	11.180	10.800	10.870	10.870	17,961,044
2025-06-27	11.040	11.470	10.950	11.000	11.000	24,149,800
2025-06-26	10.800	11.290	10.720	10.950	10.950	29,648,156
2025-06-25	10.690	11.070	10.480	10.700	10.700	26,617,685
2025-06-24	10.190	10.840	10.190	10.790	10.790	32,335,084
2025-06-23	10.120	10.300	9.850	10.240	10.240	18,887,900
2025-06-20	9.960	10.200	9.800	10.010	10.010	13,257,400
2025-06-19	9.950	10.100	9.860	9.920	9.920	8,721,756
2025-06-18	9.990	10.010	9.810	9.980	9.980	5,590,796
2025-06-17	9.980	10.120	9.930	10.020	10.020	5,509,000
2025-06-16	9.940	10.090	9.940	9.980	9.980	4,433,400
2025-06-13	10.120	10.160	9.970	10.000	10.000	6,793,300
2025-06-12	10.250	10.330	10.170	10.240	10.240	7,091,940
2025-06-11	10.180	10.350	10.160	10.260	10.260	9,136,400
2025-06-10	10.220	10.290	10.050	10.180	10.180	9,315,396
2025-06-09	10.330	10.400	10.200	10.230	10.230	10,528,900
2025-06-06	9.990	10.430	9.940	10.320	10.320	17,761,096
2025-06-05	9.940	10.110	9.840	9.970	9.970	7,304,980
2025-06-04	9.660	9.940	9.660	9.900	9.900	6,248,800
2025-06-03	9.580	9.780	9.580	9.720	9.720	5,304,300
2025-05-30	9.870	9.870	9.620	9.620	9.620	6,889,500
2025-05-29	9.770	9.930	9.770	9.870	9.870	6,067,400
2025-05-28	9.980	10.040	9.750	9.790	9.790	7,515,200
2025-05-27	9.960	9.990	9.840	9.950	9.950	6,032,440
2025-05-26	10.050	10.070	9.840	9.940	9.940	8,077,700
2025-05-23	10.040	10.320	9.930	9.950	9.950	15,892,148
2025-05-22	9.970	10.110	9.830	9.860	9.860	6,727,840
2025-05-21	10.130	10.180	9.900	10.020	10.020	6,018,860
2025-05-20	9.950	10.160	9.880	10.120	10.120	5,571,260
2025-05-19	10.010	10.010	9.810	9.970	9.970	4,848,040
2025-05-16	9.810	10.150	9.810	10.010	10.010	6,634,300
2025-05-15	9.900	10.000	9.730	9.880	9.880	7,144,000
2025-05-14	9.980	9.980	9.870	9.890	9.890	6,202,200
2025-05-13	10.050	10.080	9.910	9.960	9.960	5,182,500
2025-05-12	9.920	10.100	9.840	10.030	10.030	8,168,920
2025-05-09	9.880	9.880	9.720	9.820	9.820	5,325,100
2025-05-08	9.680	9.900	9.660	9.900	9.900	5,795,500
2025-05-07	9.710	9.790	9.600	9.730	9.730	6,717,100
2025-05-06	9.440	9.710	9.440	9.700	9.700	7,839,168
2025-04-30	9.340	9.480	9.340	9.390	9.390	5,525,200
2025-04-29	9.350	9.480	9.340	9.370	9.370	7,408,500
2025-04-28	9.370	9.540	9.310	9.330	9.330	13,737,287

← NewerPage 6 of 21 · 1,218 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.