An Hui Wenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.550	6.700	6.520	6.610	5.859	18,017,174
2023-07-26	6.530	6.590	6.430	6.580	5.832	22,002,932
2023-07-25	6.810	6.840	6.400	6.550	5.806	47,030,216
2023-07-24	6.730	6.900	6.560	6.800	6.027	24,003,205
2023-07-21	6.610	6.770	6.590	6.760	5.992	25,319,597
2023-07-20	6.650	6.690	6.540	6.600	5.850	20,671,217
2023-07-19	6.720	6.790	6.550	6.640	5.885	31,319,197
2023-07-18	6.900	6.920	6.720	6.750	5.983	24,345,886
2023-07-17	6.980	7.030	6.850	6.910	6.125	19,759,599
2023-07-14	7.080	7.080	6.770	7.000	6.204	44,153,778
2023-07-13	7.130	7.290	7.000	7.060	6.258	39,946,667
2023-07-12	6.990	7.240	6.890	7.210	6.391	49,045,244
2023-07-11	7.310	7.320	6.870	7.050	6.249	45,771,495
2023-07-10	7.310	7.790	7.130	7.180	6.364	79,700,446
2023-07-07	6.910	7.200	6.910	7.130	6.320	66,264,039
2023-07-06	6.850	6.980	6.770	6.930	6.142	42,481,595
2023-07-05	7.100	7.380	6.830	6.880	6.098	71,795,420
2023-07-04	7.200	7.320	7.040	7.080	6.275	63,869,602
2023-07-03	6.570	7.260	6.560	7.260	6.435	63,722,241
2023-06-30	6.600	6.670	6.460	6.600	5.850	32,216,936
2023-06-29	6.800	6.850	6.610	6.620	5.868	41,544,859
2023-06-28	6.750	6.930	6.620	6.870	6.089	68,389,110
2023-06-27	6.780	6.860	6.470	6.750	5.983	84,864,134
2023-06-26	6.200	6.730	6.200	6.730	5.965	107,984,858
2023-06-21	6.060	6.240	6.010	6.120	5.425	32,168,113
2023-06-20	6.120	6.140	5.990	6.060	5.371	32,215,592
2023-06-19	5.970	6.180	5.900	6.160	5.417	36,853,151
2023-06-16	6.070	6.110	5.940	5.970	5.250	29,504,630
2023-06-15	6.040	6.090	5.980	6.070	5.338	34,722,235
2023-06-14	6.270	6.280	5.980	6.040	5.312	51,708,047
2023-06-13	6.400	6.420	6.240	6.270	5.514	27,348,097
2023-06-12	6.610	6.800	6.300	6.360	5.593	49,791,720
2023-06-09	6.440	6.680	6.360	6.640	5.840	32,795,441
2023-06-08	6.280	6.580	6.250	6.470	5.690	35,978,189
2023-06-07	6.320	6.440	6.280	6.310	5.549	35,361,821
2023-06-06	6.820	6.820	6.360	6.370	5.602	54,558,670
2023-06-05	6.620	6.870	6.560	6.820	5.998	46,001,768
2023-06-02	6.680	6.840	6.600	6.660	5.857	50,831,201
2023-06-01	6.890	6.950	6.590	6.630	5.831	57,760,336
2023-05-31	7.000	7.090	6.770	6.890	6.059	52,217,066
2023-05-30	6.660	7.110	6.550	7.090	6.235	84,841,040
2023-05-29	6.210	6.970	6.210	6.760	5.945	78,377,308
2023-05-26	6.100	6.520	6.100	6.350	5.585	63,966,439
2023-05-25	6.100	6.340	6.070	6.170	5.426	42,526,617
2023-05-24	6.210	6.340	6.130	6.200	5.453	42,336,540
2023-05-23	6.330	6.410	6.190	6.250	5.497	60,875,185
2023-05-22	6.010	6.440	5.990	6.430	5.655	86,351,893
2023-05-19	6.000	6.210	5.860	6.000	5.277	46,430,129
2023-05-18	6.090	6.280	6.010	6.050	5.321	57,600,152
2023-05-17	5.900	6.200	5.800	6.160	5.417	91,437,033
2023-05-16	6.020	6.290	5.880	6.100	5.365	103,039,691
2023-05-15	6.380	6.800	6.010	6.160	5.417	179,607,938
2023-05-12	5.780	6.330	5.730	6.260	5.505	114,042,765
2023-05-11	5.690	5.880	5.650	5.750	5.057	28,367,447
2023-05-10	5.760	5.870	5.630	5.670	4.986	26,842,007
2023-05-09	5.970	6.020	5.770	5.790	5.092	36,669,520
2023-05-08	5.690	6.050	5.650	5.970	5.250	60,200,649
2023-05-05	5.600	5.670	5.490	5.630	4.951	24,736,943
2023-05-04	5.400	5.650	5.380	5.590	4.916	31,160,174
2023-04-28	5.470	5.470	5.220	5.440	4.784	47,675,308

← NewerPage 14 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.