An Hui Wenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.600	5.800	5.500	5.710	5.022	34,082,998
2023-04-26	5.560	5.760	5.530	5.640	4.960	43,184,868
2023-04-25	5.500	5.620	5.400	5.490	4.828	31,117,575
2023-04-24	5.550	5.610	5.410	5.510	4.846	34,465,555
2023-04-21	5.720	5.740	5.500	5.530	4.863	34,594,763
2023-04-20	5.710	5.760	5.560	5.750	5.057	44,571,953
2023-04-19	5.500	5.780	5.490	5.720	5.030	57,198,239
2023-04-18	5.690	5.730	5.470	5.500	4.837	36,948,329
2023-04-17	5.570	5.740	5.560	5.710	5.022	55,977,217
2023-04-14	5.200	5.650	5.190	5.620	4.943	94,655,465
2023-04-13	5.180	5.290	5.130	5.220	4.591	32,679,741
2023-04-12	5.090	5.210	5.080	5.190	4.564	29,237,709
2023-04-11	5.160	5.200	5.040	5.110	4.494	29,119,316
2023-04-10	5.080	5.220	5.050	5.130	4.512	42,998,041
2023-04-07	4.980	5.060	4.930	5.040	4.432	23,844,822
2023-04-06	4.970	4.990	4.930	4.970	4.371	16,235,132
2023-04-04	4.970	5.080	4.910	4.980	4.380	29,349,314
2023-04-03	4.920	4.970	4.860	4.960	4.362	27,967,147
2023-03-31	4.960	4.990	4.910	4.930	4.336	23,835,845
2023-03-30	4.930	4.970	4.890	4.960	4.362	23,933,413
2023-03-29	5.000	5.040	4.920	4.940	4.344	22,746,552
2023-03-28	5.030	5.070	4.970	4.990	4.388	24,941,083
2023-03-27	5.100	5.160	4.980	5.000	4.397	35,890,395
2023-03-24	5.140	5.280	5.070	5.090	4.476	42,289,157
2023-03-23	5.090	5.190	5.020	5.140	4.520	46,215,610
2023-03-22	4.910	5.130	4.900	5.110	4.494	60,973,604
2023-03-21	4.840	4.950	4.830	4.910	4.318	33,666,199
2023-03-20	4.960	4.990	4.810	4.840	4.257	37,096,041
2023-03-17	4.850	5.080	4.810	4.950	4.353	54,893,426
2023-03-16	4.810	4.920	4.760	4.850	4.265	47,144,637
2023-03-15	4.770	4.840	4.700	4.820	4.239	34,279,088
2023-03-14	4.690	4.910	4.680	4.780	4.204	54,829,952
2023-03-13	4.630	4.660	4.590	4.630	4.072	17,037,634
2023-03-10	4.720	4.720	4.620	4.640	4.081	21,353,176
2023-03-09	4.750	4.750	4.690	4.700	4.133	12,250,183
2023-03-08	4.760	4.770	4.700	4.730	4.160	19,196,701
2023-03-07	4.860	4.900	4.760	4.780	4.204	27,051,610
2023-03-06	4.840	4.960	4.830	4.890	4.301	39,222,146
2023-03-03	4.740	4.840	4.710	4.820	4.239	37,634,419
2023-03-02	4.660	4.750	4.640	4.730	4.160	34,513,498
2023-03-01	4.620	4.650	4.600	4.640	4.081	20,189,302
2023-02-28	4.560	4.630	4.550	4.620	4.063	26,529,195
2023-02-27	4.550	4.580	4.520	4.540	3.993	14,237,166
2023-02-24	4.600	4.600	4.540	4.560	4.010	12,021,798
2023-02-23	4.590	4.610	4.550	4.590	4.037	23,087,247
2023-02-22	4.590	4.620	4.570	4.590	4.037	14,996,174
2023-02-21	4.580	4.630	4.570	4.610	4.054	25,252,224
2023-02-20	4.550	4.600	4.510	4.590	4.037	24,462,087
2023-02-17	4.540	4.590	4.530	4.540	3.993	20,209,807
2023-02-16	4.610	4.670	4.500	4.530	3.984	36,926,188
2023-02-15	4.650	4.660	4.590	4.610	4.054	21,351,380
2023-02-14	4.630	4.680	4.600	4.640	4.081	31,117,915
2023-02-13	4.670	4.670	4.570	4.580	4.028	35,483,687
2023-02-10	4.540	4.650	4.530	4.630	4.072	37,451,064
2023-02-09	4.550	4.550	4.520	4.530	3.984	22,752,162
2023-02-08	4.570	4.600	4.510	4.520	3.975	27,147,899
2023-02-07	4.480	4.570	4.440	4.560	4.010	44,565,625
2023-02-06	4.420	4.500	4.400	4.470	3.931	29,221,641
2023-02-03	4.480	4.480	4.390	4.430	3.896	27,540,742
2023-02-02	4.490	4.510	4.450	4.490	3.949	35,974,998

← NewerPage 15 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.