An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.290 | 7.690 | 7.270 | 7.630 | 7.630 | 57,178,621 |
| 2026-10-16 | 7.220 | 7.390 | 7.200 | 7.320 | 7.320 | 20,705,231 |
| 2026-10-15 | 7.390 | 7.410 | 7.180 | 7.220 | 7.220 | 25,222,305 |
| 2026-10-14 | 7.230 | 7.480 | 7.220 | 7.450 | 7.450 | 38,457,629 |
| 2026-10-13 | 7.300 | 7.330 | 7.210 | 7.220 | 7.220 | 18,390,832 |
| 2026-10-12 | 7.380 | 7.450 | 7.320 | 7.330 | 7.330 | 23,669,240 |
| 2026-10-09 | 7.410 | 7.480 | 7.370 | 7.380 | 7.380 | 26,753,016 |
| 2026-10-08 | 7.130 | 7.400 | 7.120 | 7.390 | 7.390 | 47,885,305 |
| 2026-09-30 | 7.050 | 7.160 | 7.020 | 7.150 | 7.150 | 18,583,633 |
| 2026-09-29 | 7.190 | 7.220 | 7.040 | 7.060 | 7.060 | 23,862,180 |
| 2026-09-28 | 7.130 | 7.230 | 7.120 | 7.170 | 7.170 | 19,403,088 |
| 2026-09-24 | 7.140 | 7.210 | 7.130 | 7.150 | 7.150 | 12,405,853 |
| 2026-09-23 | 7.230 | 7.230 | 7.150 | 7.150 | 7.150 | 14,721,258 |
| 2026-09-22 | 7.300 | 7.310 | 7.220 | 7.220 | 7.220 | 17,998,199 |
| 2026-09-21 | 7.340 | 7.360 | 7.260 | 7.290 | 7.290 | 19,589,828 |
| 2026-09-18 | 7.340 | 7.450 | 7.290 | 7.350 | 7.350 | 15,562,628 |
| 2026-09-17 | 7.490 | 7.490 | 7.330 | 7.330 | 7.330 | 23,635,812 |
| 2026-09-16 | 7.520 | 7.570 | 7.460 | 7.520 | 7.520 | 18,921,238 |
| 2026-09-15 | 7.460 | 7.580 | 7.410 | 7.540 | 7.540 | 26,635,275 |
| 2026-09-14 | 7.450 | 7.590 | 7.410 | 7.490 | 7.490 | 24,149,691 |
| 2026-09-11 | 7.450 | 7.500 | 7.330 | 7.460 | 7.460 | 24,846,191 |
| 2026-09-10 | 7.460 | 7.500 | 7.410 | 7.470 | 7.470 | 19,252,115 |
| 2026-09-09 | 7.440 | 7.500 | 7.370 | 7.470 | 7.470 | 22,033,352 |
| 2026-09-08 | 7.340 | 7.460 | 7.310 | 7.430 | 7.430 | 19,345,057 |
| 2026-09-07 | 7.400 | 7.430 | 7.320 | 7.320 | 7.320 | 15,176,274 |
| 2026-09-04 | 7.440 | 7.480 | 7.370 | 7.400 | 7.400 | 16,055,200 |
| 2026-09-03 | 7.350 | 7.480 | 7.340 | 7.430 | 7.430 | 22,079,436 |
| 2026-09-02 | 7.340 | 7.360 | 7.280 | 7.350 | 7.350 | 14,646,762 |
| 2026-09-01 | 7.250 | 7.380 | 7.230 | 7.350 | 7.350 | 24,683,471 |
| 2026-08-31 | 7.300 | 7.300 | 7.220 | 7.250 | 7.250 | 27,446,463 |
| 2026-08-28 | 7.410 | 7.450 | 7.370 | 7.430 | 7.430 | 14,167,235 |
| 2026-08-27 | 7.480 | 7.480 | 7.350 | 7.430 | 7.430 | 20,233,801 |
| 2026-08-26 | 7.420 | 7.500 | 7.410 | 7.470 | 7.470 | 20,182,352 |
| 2026-08-25 | 7.440 | 7.490 | 7.400 | 7.470 | 7.470 | 14,363,571 |
| 2026-08-24 | 7.360 | 7.440 | 7.340 | 7.430 | 7.430 | 17,395,059 |
| 2026-08-21 | 7.450 | 7.480 | 7.360 | 7.390 | 7.390 | 17,363,260 |
| 2026-08-20 | 7.470 | 7.540 | 7.440 | 7.480 | 7.480 | 14,808,986 |
| 2026-08-19 | 7.500 | 7.560 | 7.410 | 7.440 | 7.440 | 24,750,885 |
| 2026-08-18 | 7.590 | 7.600 | 7.520 | 7.540 | 7.540 | 12,931,679 |
| 2026-08-17 | 7.580 | 7.610 | 7.510 | 7.590 | 7.590 | 17,207,840 |
| 2026-08-14 | 7.700 | 7.710 | 7.560 | 7.560 | 7.560 | 23,986,484 |
| 2026-08-13 | 7.730 | 7.760 | 7.670 | 7.700 | 7.700 | 24,113,424 |
| 2026-08-12 | 7.820 | 7.830 | 7.730 | 7.750 | 7.750 | 19,643,600 |
| 2026-08-11 | 7.870 | 7.930 | 7.810 | 7.820 | 7.820 | 23,567,068 |
| 2026-08-10 | 7.840 | 7.910 | 7.810 | 7.880 | 7.880 | 19,903,951 |
| 2026-08-07 | 7.830 | 7.890 | 7.740 | 7.850 | 7.850 | 24,388,848 |
| 2026-08-06 | 7.930 | 7.940 | 7.720 | 7.810 | 7.810 | 37,507,184 |
| 2026-08-05 | 8.010 | 8.050 | 7.880 | 7.940 | 7.940 | 28,032,000 |
| 2026-08-04 | 8.180 | 8.210 | 8.020 | 8.040 | 8.040 | 24,140,197 |
| 2026-08-03 | 8.020 | 8.160 | 8.000 | 8.150 | 8.150 | 28,019,023 |
| 2026-07-31 | 7.830 | 8.010 | 7.830 | 7.980 | 7.980 | 24,939,223 |
| 2026-07-30 | 7.880 | 8.050 | 7.860 | 7.980 | 7.980 | 33,314,289 |
| 2026-07-29 | 7.740 | 7.970 | 7.710 | 7.910 | 7.910 | 34,957,488 |
| 2026-07-28 | 7.760 | 7.790 | 7.670 | 7.730 | 7.730 | 19,758,520 |
| 2026-07-27 | 7.670 | 7.830 | 7.660 | 7.810 | 7.810 | 23,839,445 |
| 2026-07-24 | 7.980 | 8.050 | 7.680 | 7.710 | 7.710 | 44,646,734 |
| 2026-07-23 | 7.900 | 8.110 | 7.820 | 8.070 | 8.070 | 44,167,863 |
| 2026-07-22 | 7.900 | 8.000 | 7.820 | 8.000 | 8.000 | 52,316,387 |
| 2026-07-21 | 8.110 | 8.180 | 7.890 | 7.980 | 7.980 | 64,832,945 |
| 2026-07-20 | 7.630 | 8.250 | 7.540 | 8.240 | 8.240 | 79,310,641 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.3790 CNY |
| 2025-06-25 | 0.3190 CNY |
| 2024-05-30 | 0.2210 CNY |
| 2023-06-20 | 0.0480 CNY |
| 2021-05-28 | 0.0760 CNY |
| 2020-07-07 | 0.1190 CNY |
| 2019-05-31 | 0.0440 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.