An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.740 | 3.820 | 3.710 | 3.770 | 3.316 | 20,427,591 |
| 2022-05-05 | 3.770 | 3.860 | 3.750 | 3.810 | 3.351 | 31,176,097 |
| 2022-04-29 | 3.710 | 3.860 | 3.670 | 3.820 | 3.360 | 57,487,577 |
| 2022-04-28 | 3.600 | 3.870 | 3.580 | 3.760 | 3.307 | 86,992,713 |
| 2022-04-27 | 3.420 | 3.560 | 3.330 | 3.520 | 3.096 | 37,099,741 |
| 2022-04-26 | 3.550 | 3.590 | 3.400 | 3.450 | 3.034 | 33,792,405 |
| 2022-04-25 | 3.630 | 3.670 | 3.530 | 3.540 | 3.113 | 36,285,930 |
| 2022-04-22 | 3.570 | 3.700 | 3.540 | 3.680 | 3.236 | 42,472,411 |
| 2022-04-21 | 3.750 | 3.770 | 3.600 | 3.630 | 3.192 | 34,653,130 |
| 2022-04-20 | 3.780 | 3.840 | 3.720 | 3.740 | 3.289 | 27,081,917 |
| 2022-04-19 | 3.740 | 3.810 | 3.720 | 3.780 | 3.324 | 20,553,253 |
| 2022-04-18 | 3.780 | 3.780 | 3.700 | 3.760 | 3.307 | 23,794,641 |
| 2022-04-15 | 3.830 | 3.860 | 3.780 | 3.810 | 3.351 | 33,895,118 |
| 2022-04-14 | 3.880 | 3.920 | 3.810 | 3.820 | 3.360 | 38,456,062 |
| 2022-04-13 | 3.920 | 4.000 | 3.850 | 3.900 | 3.430 | 45,104,214 |
| 2022-04-12 | 3.820 | 3.900 | 3.760 | 3.870 | 3.403 | 28,132,428 |
| 2022-04-11 | 3.860 | 3.960 | 3.800 | 3.830 | 3.368 | 27,992,900 |
| 2022-04-08 | 3.890 | 3.900 | 3.830 | 3.860 | 3.395 | 17,452,945 |
| 2022-04-07 | 3.970 | 3.980 | 3.880 | 3.880 | 3.412 | 25,583,435 |
| 2022-04-06 | 3.930 | 3.990 | 3.910 | 3.970 | 3.491 | 24,583,083 |
| 2022-04-01 | 3.900 | 3.960 | 3.880 | 3.940 | 3.465 | 16,404,225 |
| 2022-03-31 | 3.980 | 4.000 | 3.910 | 3.930 | 3.456 | 22,694,098 |
| 2022-03-30 | 3.960 | 4.010 | 3.950 | 4.000 | 3.518 | 21,236,983 |
| 2022-03-29 | 4.030 | 4.050 | 3.940 | 3.970 | 3.491 | 25,775,730 |
| 2022-03-28 | 3.950 | 4.030 | 3.890 | 4.000 | 3.518 | 22,579,120 |
| 2022-03-25 | 4.110 | 4.110 | 3.950 | 3.990 | 3.509 | 33,656,628 |
| 2022-03-24 | 4.170 | 4.170 | 4.060 | 4.090 | 3.597 | 26,666,119 |
| 2022-03-23 | 4.180 | 4.240 | 4.150 | 4.180 | 3.676 | 22,718,474 |
| 2022-03-22 | 4.170 | 4.210 | 4.130 | 4.170 | 3.667 | 18,326,980 |
| 2022-03-21 | 4.210 | 4.220 | 4.100 | 4.160 | 3.659 | 32,028,335 |
| 2022-03-18 | 3.990 | 4.260 | 3.980 | 4.170 | 3.667 | 61,664,548 |
| 2022-03-17 | 4.000 | 4.180 | 3.940 | 3.990 | 3.509 | 64,467,135 |
| 2022-03-16 | 4.230 | 4.300 | 3.740 | 4.010 | 3.527 | 135,912,194 |
| 2022-03-15 | 4.380 | 4.400 | 4.130 | 4.140 | 3.641 | 52,048,999 |
| 2022-03-14 | 4.430 | 4.520 | 4.370 | 4.390 | 3.861 | 39,322,250 |
| 2022-03-11 | 4.450 | 4.480 | 4.310 | 4.450 | 3.914 | 46,404,604 |
| 2022-03-10 | 4.300 | 4.570 | 4.240 | 4.500 | 3.958 | 81,133,082 |
| 2022-03-09 | 4.200 | 4.350 | 4.060 | 4.230 | 3.720 | 52,371,965 |
| 2022-03-08 | 4.360 | 4.370 | 4.140 | 4.180 | 3.676 | 33,612,512 |
| 2022-03-07 | 4.380 | 4.470 | 4.330 | 4.360 | 3.834 | 30,779,816 |
| 2022-03-04 | 4.510 | 4.510 | 4.360 | 4.380 | 3.852 | 34,472,451 |
| 2022-03-03 | 4.430 | 4.540 | 4.410 | 4.490 | 3.949 | 44,572,859 |
| 2022-03-02 | 4.440 | 4.450 | 4.340 | 4.400 | 3.870 | 34,319,102 |
| 2022-03-01 | 4.490 | 4.530 | 4.390 | 4.450 | 3.914 | 37,781,552 |
| 2022-02-28 | 4.570 | 4.590 | 4.290 | 4.500 | 3.958 | 65,179,496 |
| 2022-02-25 | 4.450 | 4.620 | 4.420 | 4.600 | 4.045 | 77,987,250 |
| 2022-02-24 | 4.550 | 4.580 | 4.340 | 4.410 | 3.878 | 66,629,181 |
| 2022-02-23 | 4.340 | 4.580 | 4.340 | 4.520 | 3.975 | 60,592,794 |
| 2022-02-22 | 4.430 | 4.430 | 4.260 | 4.330 | 3.808 | 30,768,875 |
| 2022-02-21 | 4.370 | 4.440 | 4.310 | 4.430 | 3.896 | 29,584,472 |
| 2022-02-18 | 4.270 | 4.450 | 4.240 | 4.350 | 3.826 | 48,881,839 |
| 2022-02-17 | 4.170 | 4.380 | 4.140 | 4.320 | 3.799 | 55,786,489 |
| 2022-02-16 | 4.220 | 4.280 | 4.150 | 4.180 | 3.676 | 26,781,152 |
| 2022-02-15 | 4.220 | 4.230 | 4.140 | 4.190 | 3.685 | 24,778,066 |
| 2022-02-14 | 4.320 | 4.320 | 4.170 | 4.210 | 3.702 | 33,948,080 |
| 2022-02-11 | 4.400 | 4.420 | 4.270 | 4.290 | 3.773 | 46,711,577 |
| 2022-02-10 | 4.440 | 4.480 | 4.360 | 4.430 | 3.896 | 31,458,677 |
| 2022-02-09 | 4.330 | 4.510 | 4.240 | 4.430 | 3.896 | 60,718,300 |
| 2022-02-08 | 4.220 | 4.320 | 4.150 | 4.290 | 3.773 | 39,521,443 |
| 2022-02-07 | 4.170 | 4.250 | 4.150 | 4.210 | 3.702 | 37,290,710 |
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.