Anhui Zhongyuan New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.090	9.200	9.030	9.140	9.140	4,552,640
2025-04-24	9.240	9.240	9.030	9.120	9.120	5,491,340
2025-04-23	9.130	9.290	9.100	9.250	9.250	5,657,300
2025-04-22	9.020	9.110	8.970	9.080	9.080	5,079,496
2025-04-21	8.890	9.060	8.810	9.010	9.010	4,992,068
2025-04-18	8.760	8.970	8.710	8.920	8.920	6,697,709
2025-04-17	8.620	8.850	8.550	8.760	8.760	5,722,849
2025-04-16	8.780	8.860	8.500	8.630	8.630	6,446,100
2025-04-15	8.740	8.960	8.700	8.830	8.830	8,873,800
2025-04-14	8.690	8.830	8.640	8.700	8.700	6,577,300
2025-04-11	8.350	8.650	8.200	8.520	8.520	8,673,989
2025-04-10	8.330	8.540	8.280	8.380	8.380	11,831,360
2025-04-09	7.760	8.260	7.330	8.170	8.170	14,027,119
2025-04-08	8.510	8.650	7.880	8.050	8.050	18,791,965
2025-04-07	9.020	9.130	8.750	8.750	8.750	5,814,900
2025-04-03	9.800	9.960	9.610	9.720	9.720	11,221,020
2025-04-02	10.080	10.180	9.920	9.940	9.940	11,400,300
2025-04-01	9.950	10.130	9.890	10.020	10.020	13,019,656
2025-03-31	10.240	10.290	9.630	9.920	9.920	20,071,700
2025-03-28	10.580	10.700	10.160	10.340	10.340	23,989,400
2025-03-27	10.890	10.970	10.470	10.520	10.520	40,204,386
2025-03-26	10.040	10.990	10.040	10.990	10.990	16,195,140
2025-03-25	9.850	10.200	9.790	9.990	9.990	11,856,300
2025-03-24	9.930	10.040	9.580	9.850	9.850	9,957,900
2025-03-21	10.220	10.250	9.910	9.940	9.940	10,634,400
2025-03-20	10.230	10.410	10.150	10.280	10.280	8,549,686
2025-03-19	10.300	10.330	10.140	10.200	10.200	9,686,060
2025-03-18	10.170	10.640	10.170	10.370	10.370	15,036,380
2025-03-17	10.200	10.280	10.120	10.180	10.180	6,687,600
2025-03-14	10.100	10.220	9.980	10.200	10.200	9,261,560
2025-03-13	10.270	10.290	9.980	10.100	10.100	9,953,592
2025-03-12	10.320	10.360	10.230	10.230	10.230	9,055,764
2025-03-11	10.240	10.280	10.100	10.270	10.270	10,079,586
2025-03-10	10.150	10.390	10.100	10.340	10.340	14,066,910
2025-03-07	10.320	10.510	10.150	10.210	10.210	16,009,613
2025-03-06	10.240	10.390	10.160	10.290	10.290	16,419,654
2025-03-05	10.450	10.450	9.990	10.220	10.220	19,733,140
2025-03-04	10.560	10.610	10.320	10.410	10.410	24,401,067
2025-03-03	10.260	11.100	10.260	10.800	10.800	41,520,817
2025-02-28	10.210	10.490	10.120	10.150	10.150	23,646,621
2025-02-27	10.320	10.380	10.060	10.270	10.270	17,841,392
2025-02-26	9.950	10.340	9.940	10.270	10.270	18,873,546
2025-02-25	9.830	10.040	9.760	9.900	9.900	10,344,400
2025-02-24	9.880	9.960	9.720	9.910	9.910	9,008,400
2025-02-21	9.850	9.940	9.750	9.910	9.910	10,349,480
2025-02-20	9.820	9.900	9.700	9.810	9.810	8,788,692
2025-02-19	9.590	9.850	9.550	9.830	9.830	10,326,900
2025-02-18	9.710	9.880	9.530	9.570	9.570	11,670,491
2025-02-17	9.630	9.770	9.600	9.700	9.700	9,046,680
2025-02-14	9.720	9.980	9.640	9.710	9.710	10,079,300
2025-02-13	9.900	10.030	9.770	9.780	9.780	14,849,300
2025-02-12	9.740	9.970	9.690	9.890	9.890	14,926,400
2025-02-11	9.720	9.760	9.580	9.730	9.730	9,270,340
2025-02-10	9.680	9.730	9.550	9.700	9.700	8,497,418
2025-02-07	9.590	9.750	9.500	9.650	9.650	10,369,086
2025-02-06	9.290	9.590	9.220	9.590	9.590	8,369,900
2025-02-05	9.340	9.390	9.180	9.320	9.320	6,137,556
2025-01-27	9.470	9.590	9.200	9.220	9.220	8,648,400
2025-01-24	9.460	9.510	9.330	9.470	9.470	6,679,100
2025-01-23	9.510	9.750	9.450	9.450	9.450	10,362,300

← NewerPage 7 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.