An Hui Wenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.170	4.240	4.040	4.120	3.623	48,092,224
2022-01-27	4.220	4.280	4.110	4.150	3.650	57,935,950
2022-01-26	4.280	4.280	4.090	4.170	3.667	44,111,654
2022-01-25	4.460	4.480	4.140	4.180	3.676	66,903,844
2022-01-24	4.480	4.510	4.410	4.440	3.905	20,085,383
2022-01-21	4.510	4.600	4.490	4.500	3.958	32,304,645
2022-01-20	4.670	4.670	4.460	4.530	3.984	44,011,632
2022-01-19	4.710	4.780	4.540	4.620	4.063	52,267,486
2022-01-18	4.680	4.910	4.670	4.730	4.160	57,775,801
2022-01-17	4.720	4.760	4.670	4.680	4.116	27,331,274
2022-01-14	4.800	4.830	4.690	4.720	4.151	29,224,468
2022-01-13	4.900	4.910	4.700	4.760	4.186	46,413,825
2022-01-12	4.900	4.970	4.870	4.900	4.309	26,960,048
2022-01-11	4.920	5.040	4.840	4.880	4.292	44,010,764
2022-01-10	5.060	5.070	4.880	4.910	4.318	54,047,699
2022-01-07	5.250	5.250	5.030	5.080	4.468	46,042,479
2022-01-06	5.180	5.280	5.130	5.200	4.573	43,078,106
2022-01-05	5.380	5.460	5.010	5.250	4.617	89,037,586
2022-01-04	5.600	5.710	5.370	5.420	4.767	78,681,928
2021-12-31	5.830	5.910	5.510	5.560	4.890	112,032,498
2021-12-30	5.500	5.940	5.300	5.830	5.127	138,717,455
2021-12-29	5.290	5.590	4.980	5.400	4.749	113,999,223
2021-12-28	5.460	5.550	5.070	5.190	4.564	123,301,175
2021-12-27	5.300	5.710	5.280	5.350	4.705	162,897,122
2021-12-24	5.260	5.720	5.090	5.530	4.863	246,231,641
2021-12-23	5.060	5.200	4.990	5.200	4.573	111,394,737
2021-12-22	4.710	4.890	4.530	4.730	4.160	79,966,142
2021-12-21	4.610	4.630	4.480	4.570	4.019	48,088,081
2021-12-20	4.800	4.850	4.540	4.590	4.037	72,087,231
2021-12-17	4.650	4.910	4.650	4.750	4.177	73,682,431
2021-12-16	4.620	4.750	4.550	4.690	4.125	80,793,188
2021-12-15	4.430	4.800	4.370	4.660	4.098	153,272,777
2021-12-14	4.100	4.480	4.050	4.380	3.852	95,133,728
2021-12-13	4.030	4.150	4.020	4.070	3.579	41,756,667
2021-12-10	4.030	4.100	4.000	4.020	3.535	31,003,195
2021-12-09	4.000	4.060	3.980	4.050	3.562	27,935,886
2021-12-08	4.030	4.040	3.990	4.000	3.518	21,259,256
2021-12-07	3.950	4.020	3.910	4.000	3.518	27,801,997
2021-12-06	3.980	4.030	3.920	3.930	3.456	30,806,823
2021-12-03	3.840	4.010	3.830	3.960	3.483	38,006,112
2021-12-02	3.860	3.870	3.820	3.840	3.377	12,961,170
2021-12-01	3.830	3.880	3.820	3.860	3.395	15,136,504
2021-11-30	3.850	3.880	3.820	3.830	3.368	17,772,320
2021-11-29	3.730	3.900	3.720	3.860	3.395	32,975,464
2021-11-26	3.800	3.810	3.760	3.760	3.307	12,876,677
2021-11-25	3.850	3.890	3.810	3.820	3.360	18,642,949
2021-11-24	3.820	3.850	3.780	3.820	3.360	20,049,174
2021-11-23	3.820	3.850	3.800	3.810	3.351	16,103,850
2021-11-22	3.840	3.840	3.800	3.820	3.360	11,023,089
2021-11-19	3.850	3.850	3.780	3.830	3.368	21,861,984
2021-11-18	3.770	3.870	3.750	3.850	3.386	40,607,619
2021-11-17	3.740	3.770	3.730	3.750	3.298	11,087,454
2021-11-16	3.760	3.770	3.730	3.730	3.280	16,746,067
2021-11-15	3.740	3.770	3.710	3.750	3.298	19,235,831
2021-11-12	3.780	3.790	3.700	3.740	3.289	26,738,855
2021-11-11	3.760	3.800	3.750	3.770	3.316	24,843,936
2021-11-10	3.830	3.850	3.730	3.780	3.324	32,332,923
2021-11-09	3.880	3.950	3.830	3.830	3.368	27,816,056
2021-11-08	3.890	3.930	3.830	3.830	3.368	25,915,150
2021-11-05	4.060	4.070	3.880	3.890	3.421	40,051,491

← NewerPage 20 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.