An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.590 | 8.870 | 8.590 | 8.800 | 7.800 | 25,146,464 |
| 2024-04-23 | 8.710 | 8.750 | 8.490 | 8.530 | 7.561 | 28,144,100 |
| 2024-04-22 | 8.750 | 8.940 | 8.650 | 8.730 | 7.738 | 31,222,014 |
| 2024-04-19 | 8.560 | 8.770 | 8.510 | 8.710 | 7.720 | 34,445,390 |
| 2024-04-18 | 8.960 | 9.160 | 8.600 | 8.620 | 7.640 | 50,391,997 |
| 2024-04-17 | 8.880 | 9.020 | 8.660 | 8.970 | 7.951 | 35,601,686 |
| 2024-04-16 | 8.850 | 9.060 | 8.720 | 8.970 | 7.951 | 31,872,968 |
| 2024-04-15 | 8.950 | 9.080 | 8.720 | 8.920 | 7.906 | 26,731,749 |
| 2024-04-12 | 8.760 | 8.990 | 8.750 | 8.940 | 7.924 | 25,531,376 |
| 2024-04-11 | 8.500 | 8.950 | 8.440 | 8.820 | 7.818 | 30,716,292 |
| 2024-04-10 | 8.520 | 8.720 | 8.520 | 8.580 | 7.605 | 24,061,154 |
| 2024-04-09 | 8.680 | 8.700 | 8.410 | 8.590 | 7.614 | 25,928,293 |
| 2024-04-08 | 8.700 | 8.890 | 8.630 | 8.680 | 7.694 | 31,766,086 |
| 2024-04-03 | 8.620 | 8.790 | 8.500 | 8.730 | 7.738 | 26,451,376 |
| 2024-04-02 | 8.260 | 8.770 | 8.230 | 8.710 | 7.720 | 44,769,367 |
| 2024-04-01 | 8.400 | 8.450 | 8.190 | 8.270 | 7.330 | 35,780,621 |
| 2024-03-29 | 8.030 | 8.320 | 7.970 | 8.320 | 7.374 | 13,421,653 |
| 2024-03-28 | 7.950 | 8.080 | 7.750 | 8.020 | 7.109 | 29,989,785 |
| 2024-03-27 | 7.800 | 8.140 | 7.780 | 7.970 | 7.064 | 55,186,935 |
| 2024-03-26 | 7.700 | 7.910 | 7.620 | 7.830 | 6.940 | 35,453,677 |
| 2024-03-25 | 7.530 | 7.830 | 7.490 | 7.720 | 6.843 | 34,660,128 |
| 2024-03-22 | 7.600 | 7.730 | 7.460 | 7.580 | 6.719 | 30,835,504 |
| 2024-03-21 | 7.470 | 7.690 | 7.450 | 7.660 | 6.789 | 25,965,018 |
| 2024-03-20 | 7.500 | 7.670 | 7.380 | 7.490 | 6.639 | 33,169,205 |
| 2024-03-19 | 7.720 | 7.800 | 7.460 | 7.510 | 6.657 | 34,488,140 |
| 2024-03-18 | 7.650 | 7.920 | 7.620 | 7.800 | 6.914 | 34,143,068 |
| 2024-03-15 | 7.350 | 7.720 | 7.320 | 7.680 | 6.807 | 47,324,042 |
| 2024-03-14 | 7.290 | 7.470 | 7.240 | 7.380 | 6.541 | 32,568,073 |
| 2024-03-13 | 7.270 | 7.380 | 7.180 | 7.350 | 6.515 | 33,967,203 |
| 2024-03-12 | 7.600 | 7.610 | 7.260 | 7.280 | 6.453 | 42,513,609 |
| 2024-03-11 | 7.900 | 7.950 | 7.440 | 7.590 | 6.727 | 38,630,363 |
| 2024-03-08 | 7.660 | 7.900 | 7.600 | 7.850 | 6.958 | 26,047,222 |
| 2024-03-07 | 7.590 | 7.800 | 7.520 | 7.710 | 6.834 | 32,593,846 |
| 2024-03-06 | 7.520 | 7.730 | 7.450 | 7.560 | 6.701 | 29,411,672 |
| 2024-03-05 | 7.290 | 7.580 | 7.250 | 7.540 | 6.683 | 47,862,121 |
| 2024-03-04 | 7.040 | 7.300 | 7.000 | 7.290 | 6.462 | 45,511,341 |
| 2024-03-01 | 7.220 | 7.290 | 7.030 | 7.100 | 6.293 | 38,537,893 |
| 2024-02-29 | 7.250 | 7.300 | 7.130 | 7.300 | 6.470 | 34,107,760 |
| 2024-02-28 | 7.210 | 7.490 | 7.060 | 7.360 | 6.524 | 51,088,030 |
| 2024-02-27 | 7.150 | 7.300 | 7.130 | 7.210 | 6.391 | 23,972,126 |
| 2024-02-26 | 7.410 | 7.440 | 7.130 | 7.180 | 6.364 | 35,391,525 |
| 2024-02-23 | 7.240 | 7.490 | 7.190 | 7.450 | 6.603 | 31,054,155 |
| 2024-02-22 | 7.120 | 7.270 | 7.080 | 7.250 | 6.426 | 27,251,908 |
| 2024-02-21 | 7.330 | 7.350 | 7.120 | 7.180 | 6.364 | 41,042,570 |
| 2024-02-20 | 7.250 | 7.550 | 7.200 | 7.350 | 6.515 | 30,980,302 |
| 2024-02-19 | 7.020 | 7.320 | 7.000 | 7.300 | 6.470 | 40,179,947 |
| 2024-02-08 | 7.140 | 7.310 | 6.960 | 7.030 | 6.231 | 42,575,715 |
| 2024-02-07 | 6.930 | 7.170 | 6.810 | 7.140 | 6.329 | 38,672,554 |
| 2024-02-06 | 6.690 | 7.100 | 6.610 | 6.950 | 6.160 | 37,910,354 |
| 2024-02-05 | 6.880 | 6.980 | 6.560 | 6.740 | 5.974 | 29,197,910 |
| 2024-02-02 | 7.020 | 7.170 | 6.800 | 6.930 | 6.142 | 24,183,706 |
| 2024-02-01 | 7.080 | 7.210 | 6.970 | 7.000 | 6.204 | 26,695,292 |
| 2024-01-31 | 7.220 | 7.350 | 7.060 | 7.120 | 6.311 | 31,957,660 |
| 2024-01-30 | 7.310 | 7.390 | 7.140 | 7.230 | 6.408 | 40,397,990 |
| 2024-01-29 | 6.950 | 7.450 | 6.740 | 7.350 | 6.515 | 63,052,648 |
| 2024-01-26 | 6.900 | 7.150 | 6.820 | 7.090 | 6.284 | 26,213,082 |
| 2024-01-25 | 6.650 | 6.930 | 6.630 | 6.830 | 6.054 | 26,081,011 |
| 2024-01-24 | 6.520 | 6.740 | 6.410 | 6.700 | 5.939 | 27,533,000 |
| 2024-01-23 | 6.440 | 6.620 | 6.260 | 6.550 | 5.806 | 28,308,194 |
| 2024-01-22 | 6.780 | 6.780 | 6.400 | 6.450 | 5.717 | 18,752,583 |
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.