Anhui Zhongyuan New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.580 | 8.630 | 8.270 | 8.300 | 8.300 | 7,524,828 |
| 2024-10-28 | 8.490 | 8.550 | 8.430 | 8.540 | 8.540 | 7,351,240 |
| 2024-10-25 | 8.250 | 8.490 | 8.230 | 8.440 | 8.440 | 7,362,412 |
| 2024-10-24 | 8.230 | 8.270 | 8.120 | 8.220 | 8.220 | 4,399,172 |
| 2024-10-23 | 8.300 | 8.390 | 8.230 | 8.280 | 8.280 | 7,553,814 |
| 2024-10-22 | 8.130 | 8.410 | 8.070 | 8.300 | 8.300 | 8,997,666 |
| 2024-10-21 | 8.160 | 8.270 | 8.100 | 8.160 | 8.160 | 7,901,296 |
| 2024-10-18 | 7.930 | 8.220 | 7.920 | 8.110 | 8.110 | 8,029,284 |
| 2024-10-17 | 7.980 | 8.110 | 7.920 | 7.930 | 7.930 | 4,417,092 |
| 2024-10-16 | 7.850 | 8.040 | 7.840 | 7.940 | 7.940 | 4,842,168 |
| 2024-10-15 | 8.110 | 8.220 | 7.930 | 7.940 | 7.940 | 6,202,009 |
| 2024-10-14 | 8.150 | 8.240 | 7.990 | 8.190 | 8.190 | 9,173,080 |
| 2024-10-11 | 8.460 | 8.460 | 7.960 | 8.050 | 8.050 | 9,059,976 |
| 2024-10-10 | 8.890 | 9.060 | 8.370 | 8.420 | 8.420 | 15,374,390 |
| 2024-10-09 | 9.190 | 9.450 | 8.830 | 8.830 | 8.830 | 21,399,336 |
| 2024-10-08 | 9.500 | 9.530 | 8.830 | 9.420 | 9.420 | 27,043,208 |
| 2024-09-30 | 8.210 | 8.670 | 7.950 | 8.670 | 8.670 | 19,319,790 |
| 2024-09-27 | 7.460 | 7.900 | 7.460 | 7.880 | 7.880 | 9,004,166 |
| 2024-09-26 | 7.210 | 7.390 | 7.210 | 7.390 | 7.390 | 6,334,040 |
| 2024-09-25 | 7.200 | 7.360 | 7.200 | 7.260 | 7.260 | 6,055,804 |
| 2024-09-24 | 7.050 | 7.180 | 7.000 | 7.170 | 7.170 | 5,143,480 |
| 2024-09-23 | 6.980 | 7.060 | 6.900 | 7.010 | 7.010 | 2,768,460 |
| 2024-09-20 | 7.030 | 7.030 | 6.920 | 6.980 | 6.980 | 2,447,980 |
| 2024-09-19 | 6.770 | 7.040 | 6.760 | 7.030 | 7.030 | 3,317,380 |
| 2024-09-18 | 6.850 | 6.900 | 6.630 | 6.780 | 6.780 | 2,486,980 |
| 2024-09-13 | 6.970 | 7.030 | 6.820 | 6.850 | 6.850 | 2,257,500 |
| 2024-09-12 | 7.030 | 7.090 | 6.960 | 6.960 | 6.960 | 2,098,396 |
| 2024-09-11 | 6.970 | 7.040 | 6.910 | 7.020 | 7.020 | 2,994,540 |
| 2024-09-10 | 6.870 | 6.980 | 6.770 | 6.970 | 6.970 | 2,851,000 |
| 2024-09-09 | 6.880 | 6.960 | 6.810 | 6.900 | 6.900 | 2,430,396 |
| 2024-09-06 | 7.070 | 7.070 | 6.880 | 6.890 | 6.890 | 2,806,500 |
| 2024-09-05 | 7.090 | 7.150 | 6.980 | 7.030 | 7.030 | 3,175,300 |
| 2024-09-04 | 7.050 | 7.200 | 7.000 | 7.090 | 7.090 | 4,764,180 |
| 2024-09-03 | 6.980 | 7.100 | 6.930 | 7.070 | 7.070 | 3,502,800 |
| 2024-09-02 | 7.170 | 7.200 | 6.980 | 7.000 | 7.000 | 4,998,485 |
| 2024-08-30 | 6.870 | 7.170 | 6.870 | 7.170 | 7.170 | 6,960,900 |
| 2024-08-29 | 6.820 | 6.940 | 6.740 | 6.930 | 6.930 | 4,420,000 |
| 2024-08-28 | 6.750 | 6.900 | 6.620 | 6.820 | 6.820 | 4,555,301 |
| 2024-08-27 | 6.710 | 6.940 | 6.710 | 6.780 | 6.780 | 9,028,665 |
| 2024-08-26 | 6.410 | 6.730 | 6.410 | 6.620 | 6.620 | 4,791,581 |
| 2024-08-23 | 6.500 | 6.570 | 6.380 | 6.400 | 6.400 | 3,647,500 |
| 2024-08-22 | 6.670 | 6.750 | 6.510 | 6.520 | 6.520 | 3,368,174 |
| 2024-08-21 | 6.620 | 6.770 | 6.550 | 6.650 | 6.650 | 2,919,218 |
| 2024-08-20 | 6.800 | 6.830 | 6.610 | 6.620 | 6.620 | 2,281,596 |
| 2024-08-19 | 6.790 | 6.870 | 6.750 | 6.780 | 6.780 | 1,756,052 |
| 2024-08-16 | 6.880 | 6.910 | 6.790 | 6.800 | 6.800 | 2,136,918 |
| 2024-08-15 | 6.790 | 6.920 | 6.730 | 6.860 | 6.860 | 2,725,148 |
| 2024-08-14 | 6.850 | 6.920 | 6.810 | 6.840 | 6.840 | 1,704,696 |
| 2024-08-13 | 6.770 | 6.880 | 6.700 | 6.870 | 6.870 | 2,011,000 |
| 2024-08-12 | 6.870 | 6.900 | 6.700 | 6.770 | 6.770 | 1,943,822 |
| 2024-08-09 | 6.870 | 7.000 | 6.850 | 6.870 | 6.870 | 2,725,238 |
| 2024-08-08 | 6.880 | 6.900 | 6.740 | 6.840 | 6.840 | 2,496,279 |
| 2024-08-07 | 6.850 | 6.910 | 6.760 | 6.880 | 6.880 | 1,974,138 |
| 2024-08-06 | 6.730 | 6.860 | 6.730 | 6.840 | 6.840 | 2,721,329 |
| 2024-08-05 | 6.860 | 6.950 | 6.680 | 6.690 | 6.690 | 3,194,300 |
| 2024-08-02 | 6.960 | 7.040 | 6.870 | 6.900 | 6.900 | 2,799,860 |
| 2024-08-01 | 6.990 | 7.110 | 6.990 | 7.010 | 7.010 | 3,681,600 |
| 2024-07-31 | 6.820 | 7.020 | 6.780 | 6.990 | 6.990 | 3,978,440 |
| 2024-07-30 | 6.720 | 6.800 | 6.650 | 6.760 | 6.760 | 1,978,060 |
| 2024-07-29 | 6.820 | 6.820 | 6.690 | 6.730 | 6.730 | 2,053,860 |
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.