An Hui Wenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.110	6.410	6.000	6.300	5.584	51,089,391
2023-10-26	5.600	5.880	5.530	5.850	5.185	24,243,610
2023-10-25	5.730	5.800	5.540	5.650	5.008	21,196,500
2023-10-24	5.640	5.740	5.590	5.690	5.043	12,009,764
2023-10-23	5.820	5.840	5.590	5.630	4.990	13,185,304
2023-10-20	5.780	5.890	5.750	5.820	5.159	11,395,238
2023-10-19	5.850	5.890	5.750	5.780	5.123	15,579,782
2023-10-18	6.000	6.020	5.810	5.850	5.185	17,841,357
2023-10-17	5.980	6.090	5.930	6.010	5.327	13,284,773
2023-10-16	5.960	6.020	5.870	5.990	5.309	14,886,941
2023-10-13	6.050	6.160	5.940	5.960	5.283	12,915,490
2023-10-12	6.000	6.080	6.000	6.030	5.345	11,768,466
2023-10-11	6.100	6.130	5.990	5.990	5.309	13,355,400
2023-10-10	6.180	6.240	6.040	6.090	5.398	15,832,282
2023-10-09	6.070	6.280	6.050	6.220	5.513	19,685,215
2023-09-28	6.240	6.290	6.050	6.070	5.380	29,037,998
2023-09-27	6.260	6.360	6.230	6.240	5.531	17,939,771
2023-09-26	6.220	6.330	6.220	6.290	5.575	11,809,940
2023-09-25	6.270	6.280	6.170	6.240	5.531	15,665,017
2023-09-22	6.360	6.480	6.200	6.260	5.549	19,323,920
2023-09-21	6.370	6.500	6.330	6.340	5.619	12,675,360
2023-09-20	6.480	6.510	6.350	6.370	5.646	15,104,960
2023-09-19	6.360	6.580	6.320	6.450	5.717	30,936,839
2023-09-18	6.600	6.730	6.340	6.370	5.646	38,426,670
2023-09-15	6.730	6.790	6.580	6.630	5.877	19,360,950
2023-09-14	6.550	6.780	6.510	6.720	5.956	33,224,907
2023-09-13	6.500	6.620	6.480	6.560	5.814	17,064,644
2023-09-12	6.380	6.700	6.340	6.530	5.788	43,323,590
2023-09-11	6.160	6.390	6.130	6.340	5.619	30,764,260
2023-09-08	5.980	6.320	5.950	6.220	5.513	41,531,194
2023-09-07	6.160	6.160	5.950	5.960	5.283	22,241,437
2023-09-06	6.180	6.230	6.040	6.130	5.433	28,092,988
2023-09-05	6.010	6.220	5.990	6.190	5.487	37,289,945
2023-09-04	6.040	6.070	5.850	6.000	5.318	30,659,056
2023-09-01	6.110	6.130	6.010	6.040	5.354	16,893,255
2023-08-31	6.120	6.160	6.000	6.070	5.380	26,835,357
2023-08-30	6.340	6.390	6.040	6.080	5.389	30,704,510
2023-08-29	6.400	6.420	6.290	6.350	5.628	16,101,680
2023-08-28	6.700	6.750	6.350	6.360	5.637	23,936,622
2023-08-25	6.370	6.550	6.310	6.360	5.637	17,860,500
2023-08-24	6.390	6.510	6.300	6.350	5.628	21,801,216
2023-08-23	6.660	6.760	6.380	6.390	5.664	20,016,827
2023-08-22	6.670	6.770	6.540	6.680	5.921	18,041,148
2023-08-21	6.680	7.010	6.610	6.630	5.877	27,827,888
2023-08-18	6.700	6.820	6.630	6.690	5.930	13,779,531
2023-08-17	6.720	6.730	6.520	6.680	5.921	16,801,519
2023-08-16	6.790	6.810	6.670	6.730	5.965	10,559,272
2023-08-15	6.650	6.940	6.570	6.820	6.045	31,753,827
2023-08-14	6.400	6.700	6.350	6.670	5.912	19,380,697
2023-08-11	6.600	6.610	6.430	6.450	5.717	12,280,417
2023-08-10	6.590	6.650	6.500	6.590	5.841	12,960,512
2023-08-09	6.700	6.710	6.480	6.530	5.788	23,429,424
2023-08-08	6.800	6.940	6.660	6.730	5.965	19,622,507
2023-08-07	6.640	6.820	6.590	6.800	6.027	22,693,890
2023-08-04	6.880	6.950	6.630	6.640	5.885	30,646,293
2023-08-03	6.960	7.030	6.880	6.890	6.107	15,405,043
2023-08-02	6.870	7.030	6.770	6.990	6.196	28,283,524
2023-08-01	6.670	7.140	6.650	6.950	6.160	45,453,893
2023-07-31	6.570	6.710	6.520	6.690	5.930	26,720,028
2023-07-28	6.590	6.640	6.450	6.570	5.823	22,996,643

← NewerPage 13 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.