An Hui Wenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.460	4.490	4.410	4.480	3.940	48,730,861
2023-01-31	4.400	4.450	4.360	4.440	3.905	36,939,241
2023-01-30	4.440	4.470	4.380	4.400	3.870	51,230,396
2023-01-20	4.330	4.430	4.320	4.420	3.887	31,333,418
2023-01-19	4.350	4.360	4.290	4.330	3.808	30,766,243
2023-01-18	4.360	4.400	4.340	4.350	3.826	19,773,002
2023-01-17	4.430	4.460	4.340	4.350	3.826	17,111,284
2023-01-16	4.380	4.430	4.360	4.400	3.870	23,829,985
2023-01-13	4.400	4.420	4.340	4.380	3.852	16,571,150
2023-01-12	4.410	4.460	4.370	4.390	3.861	12,562,522
2023-01-11	4.470	4.470	4.390	4.400	3.870	13,120,676
2023-01-10	4.540	4.550	4.430	4.440	3.905	20,287,673
2023-01-09	4.560	4.590	4.510	4.540	3.993	21,997,183
2023-01-06	4.570	4.640	4.520	4.550	4.002	17,558,030
2023-01-05	4.590	4.590	4.520	4.570	4.019	17,246,410
2023-01-04	4.580	4.600	4.550	4.570	4.019	20,024,874
2023-01-03	4.480	4.580	4.460	4.570	4.019	24,838,980
2022-12-30	4.380	4.490	4.370	4.480	3.940	22,988,267
2022-12-29	4.430	4.430	4.340	4.350	3.826	20,730,776
2022-12-28	4.330	4.460	4.300	4.420	3.887	29,935,080
2022-12-27	4.360	4.370	4.320	4.340	3.817	15,988,700
2022-12-26	4.300	4.340	4.260	4.330	3.808	13,778,851
2022-12-23	4.300	4.340	4.270	4.300	3.782	14,263,100
2022-12-22	4.450	4.520	4.300	4.300	3.782	23,162,742
2022-12-21	4.530	4.530	4.430	4.450	3.914	15,540,766
2022-12-20	4.450	4.530	4.410	4.510	3.966	20,430,314
2022-12-19	4.630	4.650	4.440	4.460	3.922	35,389,900
2022-12-16	4.630	4.690	4.590	4.620	4.063	24,650,442
2022-12-15	4.590	4.680	4.550	4.650	4.089	24,182,230
2022-12-14	4.620	4.640	4.590	4.590	4.037	15,644,900
2022-12-13	4.660	4.670	4.600	4.640	4.081	20,976,737
2022-12-12	4.770	4.780	4.620	4.640	4.081	24,979,770
2022-12-09	4.830	4.890	4.770	4.780	4.204	20,744,012
2022-12-08	4.910	4.930	4.840	4.860	4.274	13,454,468
2022-12-07	4.920	4.960	4.850	4.880	4.292	19,949,109
2022-12-06	5.100	5.140	4.920	4.940	4.344	23,718,417
2022-12-05	5.070	5.130	5.040	5.100	4.485	22,166,054
2022-12-02	5.060	5.100	5.000	5.030	4.424	19,655,210
2022-12-01	5.070	5.140	5.040	5.060	4.450	29,432,468
2022-11-30	5.050	5.100	5.010	5.040	4.432	26,357,903
2022-11-29	5.090	5.120	5.010	5.050	4.441	32,114,500
2022-11-28	5.030	5.120	4.900	5.100	4.485	46,689,281
2022-11-25	4.940	5.100	4.880	5.030	4.424	51,579,773
2022-11-24	4.660	5.110	4.660	4.910	4.318	80,016,674
2022-11-23	4.570	4.710	4.560	4.680	4.116	34,780,555
2022-11-22	4.590	4.660	4.560	4.580	4.028	21,346,864
2022-11-21	4.590	4.670	4.510	4.600	4.045	22,763,393
2022-11-18	4.600	4.660	4.550	4.620	4.063	20,861,252
2022-11-17	4.630	4.630	4.550	4.590	4.037	24,035,432
2022-11-16	4.730	4.860	4.650	4.650	4.089	35,632,501
2022-11-15	4.680	4.710	4.640	4.710	4.142	25,058,197
2022-11-14	4.730	4.760	4.650	4.680	4.116	21,408,047
2022-11-11	4.820	4.850	4.700	4.740	4.169	27,822,319
2022-11-10	4.800	4.890	4.750	4.750	4.177	24,447,543
2022-11-09	4.820	4.870	4.790	4.850	4.265	15,670,713
2022-11-08	4.840	4.860	4.750	4.830	4.248	21,592,381
2022-11-07	4.820	4.990	4.800	4.850	4.265	34,431,080
2022-11-04	4.580	4.840	4.580	4.810	4.230	46,209,318
2022-11-03	4.630	4.660	4.550	4.590	4.037	34,665,913
2022-11-02	4.690	4.700	4.540	4.680	4.116	38,592,079

← NewerPage 16 of 21 · 1,212 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.