An Hui Wenergy Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.