An Hui Wenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.670	4.760	4.550	4.690	4.125	35,324,237
2022-07-29	4.600	4.740	4.570	4.650	4.089	40,826,884
2022-07-28	4.670	4.670	4.580	4.600	4.045	32,494,169
2022-07-27	4.590	4.650	4.570	4.640	4.081	26,976,824
2022-07-26	4.640	4.650	4.560	4.600	4.045	38,045,770
2022-07-25	4.710	4.770	4.600	4.640	4.081	30,531,282
2022-07-22	4.690	4.780	4.660	4.720	4.151	43,928,386
2022-07-21	4.800	4.800	4.640	4.670	4.107	40,482,120
2022-07-20	4.840	4.850	4.700	4.790	4.213	46,978,818
2022-07-19	4.860	4.910	4.760	4.820	4.239	56,792,018
2022-07-18	4.870	4.910	4.770	4.840	4.257	85,189,193
2022-07-15	4.820	5.050	4.790	4.880	4.292	90,848,155
2022-07-14	4.980	5.100	4.880	4.900	4.309	115,009,888
2022-07-13	4.830	5.010	4.690	4.930	4.336	108,477,243
2022-07-12	4.800	5.000	4.750	4.940	4.344	131,084,247
2022-07-11	4.700	5.170	4.670	4.940	4.344	190,219,525
2022-07-08	4.560	4.750	4.520	4.700	4.133	115,699,725
2022-07-07	4.440	4.690	4.440	4.550	4.002	108,202,359
2022-07-06	4.470	4.650	4.380	4.420	3.887	114,414,570
2022-07-05	4.470	4.740	4.370	4.610	4.054	208,861,978
2022-07-04	4.060	4.470	4.060	4.470	3.931	60,866,690
2022-07-01	4.000	4.120	3.990	4.060	3.571	40,766,389
2022-06-30	4.000	4.030	3.970	3.990	3.509	25,961,347
2022-06-29	4.060	4.060	3.980	3.980	3.500	25,470,781
2022-06-28	4.020	4.080	4.010	4.060	3.571	27,849,463
2022-06-27	4.080	4.100	3.990	4.010	3.527	36,628,331
2022-06-24	4.100	4.100	4.020	4.040	3.553	31,225,050
2022-06-23	4.100	4.120	4.050	4.090	3.597	29,902,188
2022-06-22	4.190	4.220	4.090	4.100	3.606	26,785,148
2022-06-21	4.190	4.290	4.150	4.200	3.694	48,221,822
2022-06-20	4.050	4.200	4.020	4.140	3.641	42,623,756
2022-06-17	4.050	4.080	3.980	4.030	3.544	33,783,433
2022-06-16	4.160	4.210	4.050	4.070	3.579	41,615,934
2022-06-15	4.190	4.230	4.130	4.150	3.650	38,016,937
2022-06-14	4.120	4.190	4.050	4.190	3.685	42,448,203
2022-06-13	4.260	4.310	4.080	4.160	3.659	54,012,596
2022-06-10	4.220	4.340	4.110	4.300	3.782	48,973,585
2022-06-09	4.370	4.500	4.200	4.230	3.720	70,417,835
2022-06-08	4.230	4.470	4.210	4.410	3.878	90,850,687
2022-06-07	4.120	4.250	4.120	4.170	3.667	26,676,123
2022-06-06	4.120	4.140	3.990	4.130	3.632	20,927,001
2022-06-02	4.130	4.160	4.090	4.130	3.632	16,808,161
2022-06-01	4.140	4.150	4.070	4.130	3.632	23,246,979
2022-05-31	4.120	4.200	4.090	4.160	3.659	33,407,571
2022-05-30	4.040	4.170	4.000	4.130	3.632	32,906,860
2022-05-27	4.120	4.140	4.040	4.060	3.571	25,406,468
2022-05-26	4.060	4.160	4.040	4.120	3.623	46,451,526
2022-05-25	3.790	4.030	3.790	4.020	3.535	42,255,061
2022-05-24	3.970	3.980	3.790	3.800	3.342	24,837,279
2022-05-23	3.950	3.980	3.930	3.960	3.483	15,005,717
2022-05-20	3.950	4.000	3.930	3.960	3.483	19,462,888
2022-05-19	3.910	3.950	3.860	3.950	3.474	22,166,216
2022-05-18	3.970	4.010	3.920	3.950	3.474	24,108,729
2022-05-17	4.040	4.060	3.960	3.980	3.500	15,074,406
2022-05-16	4.050	4.060	4.000	4.030	3.544	21,078,810
2022-05-13	3.970	4.070	3.970	4.050	3.562	24,956,815
2022-05-12	4.020	4.040	3.920	3.970	3.491	23,618,291
2022-05-11	4.000	4.040	3.960	3.960	3.483	29,869,714
2022-05-10	3.840	4.050	3.820	4.000	3.518	48,595,130
2022-05-09	3.780	3.880	3.760	3.850	3.386	24,365,706

← NewerPage 18 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.