An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.700 | 8.800 | 8.580 | 8.590 | 7.821 | 10,967,748 |
| 2024-07-22 | 8.950 | 8.980 | 8.640 | 8.690 | 7.912 | 22,193,775 |
| 2024-07-19 | 8.790 | 9.040 | 8.730 | 8.950 | 8.149 | 17,983,023 |
| 2024-07-18 | 8.400 | 8.880 | 8.380 | 8.860 | 8.067 | 26,964,562 |
| 2024-07-17 | 8.980 | 8.980 | 8.460 | 8.580 | 7.812 | 37,373,554 |
| 2024-07-16 | 9.120 | 9.190 | 8.980 | 9.050 | 8.240 | 16,464,992 |
| 2024-07-15 | 8.950 | 9.150 | 8.800 | 9.140 | 8.322 | 26,859,760 |
| 2024-07-12 | 9.020 | 9.110 | 8.920 | 8.990 | 8.185 | 24,098,795 |
| 2024-07-11 | 9.350 | 9.420 | 8.780 | 9.130 | 8.313 | 44,145,035 |
| 2024-07-10 | 9.540 | 9.590 | 9.230 | 9.330 | 8.495 | 36,110,656 |
| 2024-07-09 | 9.180 | 9.680 | 9.060 | 9.550 | 8.695 | 39,875,027 |
| 2024-07-08 | 8.970 | 9.310 | 8.900 | 9.180 | 8.358 | 36,151,484 |
| 2024-07-05 | 9.110 | 9.140 | 8.850 | 8.970 | 8.167 | 19,942,363 |
| 2024-07-04 | 9.170 | 9.300 | 9.040 | 9.090 | 8.276 | 17,679,147 |
| 2024-07-03 | 9.220 | 9.320 | 9.110 | 9.180 | 8.358 | 24,615,222 |
| 2024-07-02 | 9.220 | 9.240 | 8.990 | 9.180 | 8.358 | 22,948,577 |
| 2024-07-01 | 8.890 | 9.310 | 8.880 | 9.220 | 8.395 | 40,238,089 |
| 2024-06-28 | 8.400 | 8.980 | 8.390 | 8.850 | 8.058 | 32,462,724 |
| 2024-06-27 | 8.430 | 8.560 | 8.370 | 8.430 | 7.675 | 16,817,621 |
| 2024-06-26 | 8.540 | 8.630 | 8.280 | 8.500 | 7.739 | 23,691,001 |
| 2024-06-25 | 8.510 | 8.640 | 8.420 | 8.600 | 7.830 | 19,395,114 |
| 2024-06-24 | 8.430 | 8.650 | 8.380 | 8.540 | 7.776 | 25,387,532 |
| 2024-06-21 | 8.520 | 8.640 | 8.330 | 8.440 | 7.684 | 19,990,565 |
| 2024-06-20 | 8.400 | 8.620 | 8.350 | 8.550 | 7.785 | 20,083,211 |
| 2024-06-19 | 8.500 | 8.580 | 8.420 | 8.440 | 7.684 | 13,877,373 |
| 2024-06-18 | 8.500 | 8.590 | 8.410 | 8.520 | 7.757 | 17,378,417 |
| 2024-06-17 | 8.550 | 8.750 | 8.480 | 8.530 | 7.766 | 21,842,542 |
| 2024-06-14 | 8.640 | 8.850 | 8.580 | 8.640 | 7.867 | 23,592,728 |
| 2024-06-13 | 8.730 | 8.860 | 8.600 | 8.710 | 7.930 | 17,379,300 |
| 2024-06-12 | 8.620 | 8.830 | 8.550 | 8.760 | 7.976 | 20,474,290 |
| 2024-06-11 | 8.800 | 8.880 | 8.450 | 8.650 | 7.876 | 35,919,101 |
| 2024-06-07 | 8.500 | 8.810 | 8.450 | 8.790 | 8.003 | 32,123,227 |
| 2024-06-06 | 8.380 | 8.630 | 8.320 | 8.570 | 7.803 | 37,570,516 |
| 2024-06-05 | 8.340 | 8.570 | 8.300 | 8.390 | 7.639 | 36,410,070 |
| 2024-06-04 | 8.090 | 8.390 | 8.030 | 8.370 | 7.621 | 36,218,834 |
| 2024-06-03 | 8.150 | 8.210 | 8.020 | 8.090 | 7.366 | 28,667,437 |
| 2024-05-31 | 7.960 | 8.190 | 7.900 | 8.130 | 7.402 | 28,862,814 |
| 2024-05-30 | 8.170 | 8.240 | 7.950 | 7.970 | 7.257 | 26,452,098 |
| 2024-05-29 | 8.360 | 8.440 | 8.130 | 8.340 | 7.392 | 31,810,239 |
| 2024-05-28 | 8.500 | 8.680 | 8.280 | 8.360 | 7.410 | 40,940,183 |
| 2024-05-27 | 8.180 | 8.600 | 8.090 | 8.480 | 7.516 | 64,482,134 |
| 2024-05-24 | 7.950 | 8.270 | 7.920 | 8.110 | 7.188 | 46,181,086 |
| 2024-05-23 | 8.190 | 8.190 | 7.900 | 7.920 | 7.020 | 34,900,866 |
| 2024-05-22 | 8.170 | 8.390 | 8.140 | 8.190 | 7.259 | 36,949,508 |
| 2024-05-21 | 8.160 | 8.240 | 8.110 | 8.200 | 7.268 | 26,530,400 |
| 2024-05-20 | 8.100 | 8.240 | 7.920 | 8.180 | 7.250 | 50,917,703 |
| 2024-05-17 | 8.250 | 8.370 | 8.060 | 8.130 | 7.206 | 45,644,451 |
| 2024-05-16 | 8.450 | 8.500 | 8.250 | 8.290 | 7.348 | 30,339,531 |
| 2024-05-15 | 8.900 | 8.910 | 8.420 | 8.440 | 7.481 | 45,259,225 |
| 2024-05-14 | 8.620 | 9.040 | 8.580 | 8.930 | 7.915 | 61,166,845 |
| 2024-05-13 | 8.460 | 8.800 | 8.300 | 8.780 | 7.782 | 68,873,267 |
| 2024-05-10 | 8.350 | 8.460 | 8.270 | 8.420 | 7.463 | 41,176,917 |
| 2024-05-09 | 8.260 | 8.360 | 8.180 | 8.350 | 7.401 | 31,748,521 |
| 2024-05-08 | 8.340 | 8.440 | 8.280 | 8.290 | 7.348 | 25,978,448 |
| 2024-05-07 | 8.430 | 8.570 | 8.250 | 8.350 | 7.401 | 33,011,694 |
| 2024-05-06 | 8.390 | 8.490 | 8.100 | 8.480 | 7.516 | 43,511,738 |
| 2024-04-30 | 8.510 | 8.570 | 8.260 | 8.330 | 7.383 | 54,016,309 |
| 2024-04-29 | 8.650 | 8.660 | 8.360 | 8.460 | 7.499 | 51,679,729 |
| 2024-04-26 | 8.730 | 8.770 | 8.510 | 8.650 | 7.667 | 25,128,755 |
| 2024-04-25 | 8.800 | 8.800 | 8.640 | 8.720 | 7.729 | 14,344,424 |
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.