An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.660 | 4.710 | 4.610 | 4.680 | 4.116 | 25,225,419 |
| 2022-10-31 | 4.640 | 4.690 | 4.580 | 4.650 | 4.089 | 24,987,337 |
| 2022-10-28 | 4.850 | 4.900 | 4.640 | 4.680 | 4.116 | 35,082,888 |
| 2022-10-27 | 4.940 | 4.960 | 4.810 | 4.870 | 4.283 | 30,242,203 |
| 2022-10-26 | 4.970 | 5.000 | 4.910 | 4.960 | 4.362 | 31,852,250 |
| 2022-10-25 | 4.920 | 4.970 | 4.840 | 4.970 | 4.371 | 25,148,307 |
| 2022-10-24 | 5.090 | 5.090 | 4.940 | 4.960 | 4.362 | 29,365,734 |
| 2022-10-21 | 4.790 | 5.180 | 4.770 | 5.050 | 4.441 | 49,060,886 |
| 2022-10-20 | 4.820 | 4.880 | 4.730 | 4.800 | 4.221 | 29,789,920 |
| 2022-10-19 | 4.910 | 4.960 | 4.820 | 4.840 | 4.257 | 26,498,480 |
| 2022-10-18 | 4.900 | 5.060 | 4.860 | 4.930 | 4.336 | 41,993,537 |
| 2022-10-17 | 5.000 | 5.040 | 4.840 | 4.900 | 4.309 | 51,442,160 |
| 2022-10-14 | 4.860 | 5.090 | 4.770 | 5.090 | 4.476 | 64,595,052 |
| 2022-10-13 | 4.700 | 5.070 | 4.680 | 4.950 | 4.353 | 79,443,533 |
| 2022-10-12 | 4.570 | 4.650 | 4.460 | 4.610 | 4.054 | 29,539,071 |
| 2022-10-11 | 4.410 | 4.650 | 4.350 | 4.580 | 4.028 | 35,213,289 |
| 2022-10-10 | 4.480 | 4.550 | 4.410 | 4.430 | 3.896 | 27,386,549 |
| 2022-09-30 | 4.550 | 4.600 | 4.460 | 4.480 | 3.940 | 22,527,581 |
| 2022-09-29 | 4.600 | 4.680 | 4.500 | 4.550 | 4.002 | 24,559,251 |
| 2022-09-28 | 4.700 | 4.720 | 4.460 | 4.560 | 4.010 | 29,968,513 |
| 2022-09-27 | 4.760 | 4.810 | 4.630 | 4.710 | 4.142 | 24,360,332 |
| 2022-09-26 | 4.880 | 4.890 | 4.730 | 4.730 | 4.160 | 23,217,280 |
| 2022-09-23 | 5.040 | 5.100 | 4.860 | 4.860 | 4.274 | 24,595,269 |
| 2022-09-22 | 4.920 | 5.080 | 4.880 | 5.010 | 4.406 | 32,826,820 |
| 2022-09-21 | 4.750 | 4.980 | 4.680 | 4.920 | 4.327 | 30,457,368 |
| 2022-09-20 | 4.750 | 4.830 | 4.700 | 4.750 | 4.177 | 25,769,114 |
| 2022-09-19 | 4.770 | 4.840 | 4.630 | 4.690 | 4.125 | 31,424,669 |
| 2022-09-16 | 4.980 | 5.010 | 4.790 | 4.790 | 4.213 | 41,370,119 |
| 2022-09-15 | 5.250 | 5.250 | 4.920 | 5.000 | 4.397 | 36,918,499 |
| 2022-09-14 | 5.310 | 5.340 | 5.100 | 5.170 | 4.547 | 49,763,422 |
| 2022-09-13 | 5.530 | 5.550 | 5.260 | 5.360 | 4.714 | 57,376,188 |
| 2022-09-09 | 5.560 | 5.700 | 5.420 | 5.540 | 4.872 | 45,153,042 |
| 2022-09-08 | 5.470 | 5.820 | 5.450 | 5.560 | 4.890 | 69,204,448 |
| 2022-09-07 | 5.330 | 5.610 | 5.240 | 5.490 | 4.828 | 63,719,983 |
| 2022-09-06 | 5.060 | 5.320 | 5.060 | 5.310 | 4.670 | 47,838,271 |
| 2022-09-05 | 5.060 | 5.160 | 5.000 | 5.110 | 4.494 | 25,013,666 |
| 2022-09-02 | 4.930 | 5.200 | 4.890 | 5.040 | 4.432 | 41,906,431 |
| 2022-09-01 | 5.030 | 5.040 | 4.870 | 4.900 | 4.309 | 30,172,991 |
| 2022-08-31 | 5.250 | 5.290 | 4.990 | 5.040 | 4.432 | 48,816,681 |
| 2022-08-30 | 5.250 | 5.300 | 5.170 | 5.280 | 4.644 | 45,792,579 |
| 2022-08-29 | 5.160 | 5.320 | 4.990 | 5.240 | 4.608 | 64,773,527 |
| 2022-08-26 | 5.160 | 5.300 | 5.020 | 5.210 | 4.582 | 64,282,192 |
| 2022-08-25 | 5.170 | 5.250 | 4.930 | 5.190 | 4.564 | 88,600,718 |
| 2022-08-24 | 5.270 | 5.280 | 5.120 | 5.130 | 4.512 | 42,897,998 |
| 2022-08-23 | 5.170 | 5.340 | 5.150 | 5.240 | 4.608 | 48,719,612 |
| 2022-08-22 | 5.260 | 5.390 | 5.190 | 5.210 | 4.582 | 50,600,687 |
| 2022-08-19 | 5.180 | 5.340 | 5.060 | 5.250 | 4.617 | 60,125,940 |
| 2022-08-18 | 5.150 | 5.420 | 5.140 | 5.200 | 4.573 | 58,261,979 |
| 2022-08-17 | 5.200 | 5.290 | 5.110 | 5.170 | 4.547 | 48,724,151 |
| 2022-08-16 | 5.270 | 5.350 | 5.070 | 5.160 | 4.538 | 62,031,203 |
| 2022-08-15 | 4.950 | 5.170 | 4.920 | 5.110 | 4.494 | 63,476,729 |
| 2022-08-12 | 4.890 | 4.980 | 4.820 | 4.910 | 4.318 | 43,904,551 |
| 2022-08-11 | 4.970 | 4.990 | 4.890 | 4.910 | 4.318 | 47,072,650 |
| 2022-08-10 | 4.930 | 5.030 | 4.870 | 4.970 | 4.371 | 68,294,793 |
| 2022-08-09 | 5.110 | 5.120 | 4.850 | 4.870 | 4.283 | 100,617,448 |
| 2022-08-08 | 4.670 | 5.120 | 4.620 | 5.120 | 4.503 | 110,795,262 |
| 2022-08-05 | 4.650 | 4.690 | 4.550 | 4.650 | 4.089 | 27,695,573 |
| 2022-08-04 | 4.510 | 4.690 | 4.500 | 4.640 | 4.081 | 34,474,759 |
| 2022-08-03 | 4.470 | 4.610 | 4.450 | 4.470 | 3.931 | 36,706,517 |
| 2022-08-02 | 4.650 | 4.670 | 4.380 | 4.470 | 3.931 | 51,238,818 |
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.