An Hui Wenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.780	6.780	6.400	6.450	5.717	18,752,583
2024-01-19	6.870	6.880	6.760	6.800	6.027	14,453,578
2024-01-18	6.870	6.960	6.650	6.850	6.072	27,324,022
2024-01-17	7.110	7.220	6.960	6.960	6.169	15,674,658
2024-01-16	7.120	7.160	7.010	7.140	6.329	19,131,553
2024-01-15	7.090	7.230	7.080	7.130	6.320	22,225,056
2024-01-12	7.000	7.160	6.940	7.100	6.293	29,217,944
2024-01-11	7.210	7.230	6.940	6.990	6.196	53,146,691
2024-01-10	7.200	7.320	7.040	7.230	6.408	31,920,732
2024-01-09	7.140	7.280	6.990	7.230	6.408	25,963,839
2024-01-08	7.130	7.230	6.970	7.070	6.267	34,786,911
2024-01-05	6.970	7.200	6.930	7.070	6.267	48,245,428
2024-01-04	6.750	7.050	6.710	7.020	6.222	46,221,937
2024-01-03	6.540	6.840	6.520	6.810	6.036	31,669,710
2024-01-02	6.250	6.720	6.240	6.590	5.841	35,469,828
2023-12-29	6.130	6.290	6.120	6.260	5.549	19,695,413
2023-12-28	6.290	6.330	6.120	6.150	5.451	28,590,377
2023-12-27	6.130	6.340	6.090	6.290	5.575	19,438,380
2023-12-26	6.190	6.220	6.070	6.090	5.398	13,683,380
2023-12-25	6.210	6.230	6.000	6.210	5.504	28,332,817
2023-12-22	6.210	6.290	6.150	6.200	5.495	28,312,405
2023-12-21	6.490	6.500	6.150	6.210	5.504	62,898,661
2023-12-20	6.640	6.920	6.580	6.580	5.832	35,685,552
2023-12-19	6.700	6.700	6.500	6.590	5.841	19,085,545
2023-12-18	6.740	6.740	6.620	6.660	5.903	16,683,702
2023-12-15	6.850	6.920	6.690	6.710	5.947	22,062,562
2023-12-14	6.850	6.940	6.770	6.880	6.098	21,015,132
2023-12-13	6.780	6.960	6.780	6.860	6.080	20,568,700
2023-12-12	6.820	6.890	6.750	6.810	6.036	11,488,444
2023-12-11	6.810	6.860	6.640	6.830	6.054	16,158,140
2023-12-08	6.770	6.900	6.740	6.820	6.045	19,155,940
2023-12-07	6.700	6.790	6.640	6.770	6.001	15,274,950
2023-12-06	6.670	6.730	6.590	6.670	5.912	14,905,540
2023-12-05	6.630	6.800	6.630	6.720	5.956	23,206,450
2023-12-04	6.640	6.700	6.590	6.680	5.921	15,418,130
2023-12-01	6.700	6.780	6.610	6.650	5.894	15,445,117
2023-11-30	6.650	6.700	6.580	6.700	5.939	11,941,607
2023-11-29	6.680	6.740	6.600	6.630	5.877	12,902,361
2023-11-28	6.670	6.740	6.480	6.720	5.956	23,238,557
2023-11-27	6.400	6.770	6.320	6.670	5.912	31,305,642
2023-11-24	6.340	6.470	6.300	6.440	5.708	22,270,694
2023-11-23	6.230	6.330	6.220	6.320	5.602	8,249,002
2023-11-22	6.270	6.370	6.250	6.250	5.540	10,681,063
2023-11-21	6.300	6.310	6.240	6.260	5.549	11,213,590
2023-11-20	6.310	6.400	6.260	6.280	5.566	12,355,220
2023-11-17	6.270	6.340	6.270	6.300	5.584	9,640,580
2023-11-16	6.300	6.370	6.250	6.300	5.584	11,102,916
2023-11-15	6.360	6.390	6.240	6.340	5.619	15,334,404
2023-11-14	6.370	6.480	6.280	6.350	5.628	20,333,794
2023-11-13	6.430	6.510	6.110	6.330	5.611	35,974,447
2023-11-10	6.220	6.480	6.130	6.380	5.655	27,449,931
2023-11-09	6.200	6.330	6.140	6.250	5.540	18,519,306
2023-11-08	6.090	6.400	6.040	6.180	5.478	43,096,143
2023-11-07	6.240	6.240	6.030	6.060	5.371	22,408,850
2023-11-06	6.320	6.390	6.130	6.210	5.504	27,940,080
2023-11-03	6.310	6.400	6.260	6.300	5.584	14,834,357
2023-11-02	6.450	6.460	6.290	6.300	5.584	17,473,493
2023-11-01	6.340	6.470	6.310	6.410	5.682	21,129,227
2023-10-31	6.390	6.400	6.270	6.340	5.619	16,180,650
2023-10-30	6.320	6.510	6.280	6.350	5.628	37,245,730

← NewerPage 12 of 21 · 1,216 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.