An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.480 | 7.840 | 7.470 | 7.690 | 7.690 | 53,622,977 |
| 2026-07-16 | 7.550 | 7.580 | 7.450 | 7.510 | 7.510 | 34,002,477 |
| 2026-07-15 | 7.830 | 7.940 | 7.800 | 7.870 | 7.491 | 33,940,543 |
| 2026-07-14 | 7.670 | 7.880 | 7.650 | 7.860 | 7.482 | 28,291,473 |
| 2026-07-13 | 7.630 | 7.790 | 7.620 | 7.710 | 7.339 | 27,644,574 |
| 2026-07-10 | 7.570 | 7.750 | 7.440 | 7.650 | 7.282 | 30,521,047 |
| 2026-07-09 | 7.660 | 7.750 | 7.530 | 7.560 | 7.196 | 29,868,229 |
| 2026-07-08 | 7.620 | 7.720 | 7.520 | 7.690 | 7.320 | 27,014,107 |
| 2026-07-07 | 7.810 | 7.830 | 7.580 | 7.610 | 7.244 | 25,223,683 |
| 2026-07-06 | 7.800 | 7.850 | 7.710 | 7.840 | 7.462 | 23,702,890 |
| 2026-07-03 | 7.760 | 7.850 | 7.720 | 7.820 | 7.443 | 25,529,100 |
| 2026-07-02 | 7.740 | 7.910 | 7.640 | 7.750 | 7.377 | 39,312,141 |
| 2026-07-01 | 7.570 | 7.770 | 7.520 | 7.750 | 7.377 | 30,883,592 |
| 2026-06-30 | 7.750 | 7.760 | 7.540 | 7.570 | 7.205 | 29,463,607 |
| 2026-06-29 | 7.620 | 7.800 | 7.510 | 7.760 | 7.386 | 34,991,361 |
| 2026-06-26 | 7.800 | 7.930 | 7.660 | 7.660 | 7.291 | 37,171,332 |
| 2026-06-25 | 7.880 | 7.900 | 7.700 | 7.800 | 7.424 | 36,021,482 |
| 2026-06-24 | 8.030 | 8.030 | 7.850 | 7.950 | 7.567 | 30,900,560 |
| 2026-06-23 | 8.040 | 8.210 | 7.970 | 8.030 | 7.643 | 39,951,549 |
| 2026-06-22 | 8.010 | 8.090 | 7.800 | 8.050 | 7.662 | 50,571,736 |
| 2026-06-18 | 8.510 | 8.540 | 8.000 | 8.020 | 7.634 | 80,682,370 |
| 2026-06-17 | 8.640 | 8.720 | 8.480 | 8.570 | 8.157 | 47,836,621 |
| 2026-06-16 | 8.640 | 8.850 | 8.580 | 8.630 | 8.214 | 44,659,300 |
| 2026-06-15 | 8.700 | 8.740 | 8.580 | 8.680 | 8.262 | 45,448,571 |
| 2026-06-12 | 8.710 | 8.900 | 8.580 | 8.680 | 8.262 | 52,164,826 |
| 2026-06-11 | 8.400 | 8.680 | 8.370 | 8.630 | 8.214 | 43,637,563 |
| 2026-06-10 | 8.610 | 8.660 | 8.400 | 8.520 | 8.110 | 44,640,038 |
| 2026-06-09 | 8.760 | 8.800 | 8.490 | 8.710 | 8.291 | 43,870,334 |
| 2026-06-08 | 8.800 | 9.100 | 8.660 | 8.700 | 8.281 | 64,357,114 |
| 2026-06-05 | 9.560 | 9.720 | 8.960 | 9.020 | 8.586 | 88,009,191 |
| 2026-06-04 | 9.500 | 9.750 | 9.500 | 9.600 | 9.138 | 71,661,413 |
| 2026-06-03 | 9.400 | 9.780 | 9.210 | 9.620 | 9.157 | 105,905,976 |
| 2026-06-02 | 9.700 | 9.740 | 9.430 | 9.550 | 9.090 | 86,635,649 |
| 2026-06-01 | 9.920 | 9.940 | 9.250 | 9.820 | 9.347 | 137,194,408 |
| 2026-05-29 | 9.340 | 10.090 | 9.320 | 9.800 | 9.328 | 149,415,759 |
| 2026-05-28 | 9.130 | 9.640 | 9.060 | 9.330 | 8.881 | 121,329,527 |
| 2026-05-27 | 9.000 | 9.250 | 8.920 | 9.110 | 8.671 | 71,753,920 |
| 2026-05-26 | 8.910 | 9.150 | 8.850 | 9.040 | 8.605 | 78,685,643 |
| 2026-05-25 | 8.700 | 9.040 | 8.660 | 8.980 | 8.548 | 68,400,785 |
| 2026-05-22 | 8.510 | 8.850 | 8.380 | 8.730 | 8.310 | 71,048,777 |
| 2026-05-21 | 8.440 | 8.700 | 8.360 | 8.460 | 8.053 | 76,305,914 |
| 2026-05-20 | 8.870 | 8.870 | 8.400 | 8.410 | 8.005 | 92,195,703 |
| 2026-05-19 | 8.650 | 9.080 | 8.510 | 9.000 | 8.567 | 109,281,009 |
| 2026-05-18 | 8.520 | 8.730 | 8.510 | 8.640 | 8.224 | 80,288,954 |
| 2026-05-15 | 8.410 | 8.580 | 8.220 | 8.430 | 8.024 | 61,845,975 |
| 2026-05-14 | 8.640 | 8.800 | 8.410 | 8.430 | 8.024 | 68,125,093 |
| 2026-05-13 | 8.450 | 8.660 | 8.410 | 8.580 | 8.167 | 82,167,276 |
| 2026-05-12 | 8.360 | 8.490 | 8.350 | 8.440 | 8.034 | 48,809,204 |
| 2026-05-11 | 8.250 | 8.400 | 8.210 | 8.380 | 7.976 | 46,158,131 |
| 2026-05-08 | 8.260 | 8.430 | 8.200 | 8.240 | 7.843 | 39,626,984 |
| 2026-05-07 | 8.200 | 8.300 | 8.180 | 8.280 | 7.881 | 38,455,294 |
| 2026-05-06 | 8.090 | 8.200 | 8.060 | 8.200 | 7.805 | 36,742,823 |
| 2026-04-30 | 8.090 | 8.100 | 8.020 | 8.080 | 7.691 | 30,706,608 |
| 2026-04-29 | 8.010 | 8.120 | 8.000 | 8.090 | 7.700 | 30,949,448 |
| 2026-04-28 | 8.030 | 8.060 | 7.960 | 8.050 | 7.662 | 28,256,231 |
| 2026-04-27 | 8.080 | 8.110 | 8.030 | 8.030 | 7.643 | 35,947,541 |
| 2026-04-24 | 8.180 | 8.240 | 8.010 | 8.160 | 7.767 | 52,236,321 |
| 2026-04-23 | 8.230 | 8.310 | 8.080 | 8.310 | 7.910 | 48,986,115 |
| 2026-04-22 | 8.250 | 8.310 | 8.210 | 8.240 | 7.843 | 34,925,295 |
| 2026-04-21 | 8.140 | 8.390 | 8.090 | 8.290 | 7.891 | 52,243,401 |
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.