An Hui Wenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.070	8.130	8.040	8.120	7.729	27,682,456
2026-04-17	8.100	8.140	8.040	8.070	7.681	24,619,117
2026-04-16	8.140	8.170	8.070	8.130	7.739	30,752,232
2026-04-15	8.110	8.160	8.080	8.140	7.748	25,353,908
2026-04-14	8.130	8.210	8.060	8.140	7.748	28,056,058
2026-04-13	8.040	8.120	8.020	8.120	7.729	23,695,820
2026-04-10	8.060	8.110	8.050	8.090	7.700	23,589,048
2026-04-09	8.120	8.120	8.020	8.040	7.653	31,454,435
2026-04-08	8.040	8.180	7.980	8.180	7.786	44,340,221
2026-04-07	7.980	8.000	7.910	7.950	7.567	25,207,467
2026-04-03	8.180	8.200	7.940	7.990	7.605	46,184,895
2026-04-02	8.330	8.390	8.140	8.220	7.824	45,841,243
2026-04-01	8.470	8.470	8.300	8.390	7.986	49,306,195
2026-03-31	8.610	8.610	8.340	8.420	8.015	59,318,351
2026-03-30	8.900	8.900	8.380	8.620	8.205	101,258,751
2026-03-27	8.740	9.130	8.580	9.110	8.671	94,108,149
2026-03-26	8.790	8.910	8.650	8.810	8.386	80,702,261
2026-03-25	8.350	8.910	8.300	8.830	8.405	90,423,692
2026-03-24	8.130	8.370	8.030	8.360	7.957	47,750,462
2026-03-23	8.290	8.330	7.980	8.030	7.643	61,061,994
2026-03-20	8.440	8.680	8.360	8.440	8.034	54,233,075
2026-03-19	8.500	8.630	8.360	8.430	8.024	48,600,027
2026-03-18	8.530	8.720	8.480	8.560	8.148	43,693,663
2026-03-17	8.570	8.690	8.470	8.490	8.081	45,880,369
2026-03-16	8.950	8.990	8.570	8.610	8.195	59,395,834
2026-03-13	9.110	9.140	8.850	8.890	8.462	94,229,369
2026-03-12	8.940	9.430	8.880	9.330	8.881	133,396,424
2026-03-11	8.670	8.820	8.480	8.810	8.386	59,676,984
2026-03-10	8.710	8.790	8.560	8.680	8.262	42,275,951
2026-03-09	8.690	8.820	8.650	8.690	8.272	52,265,582
2026-03-06	8.600	8.820	8.580	8.750	8.329	46,661,615
2026-03-05	8.620	8.740	8.540	8.660	8.243	51,629,880
2026-03-04	8.530	8.680	8.480	8.550	8.138	63,274,673
2026-03-03	8.800	8.890	8.580	8.640	8.224	88,175,832
2026-03-02	8.540	8.900	8.510	8.830	8.405	102,783,004
2026-02-27	8.300	8.810	8.220	8.620	8.205	88,799,328
2026-02-26	8.090	8.330	8.080	8.260	7.862	43,890,750
2026-02-25	8.020	8.190	8.000	8.090	7.700	39,258,413
2026-02-24	7.860	8.040	7.860	8.020	7.634	39,771,626
2026-02-13	8.050	8.060	7.800	7.800	7.424	49,833,380
2026-02-12	7.960	8.090	7.940	8.040	7.653	37,626,340
2026-02-11	7.890	7.970	7.880	7.930	7.548	23,188,562
2026-02-10	7.980	7.990	7.860	7.890	7.510	33,425,585
2026-02-09	8.000	8.010	7.950	7.980	7.596	20,538,057
2026-02-06	7.920	8.030	7.890	7.960	7.577	18,936,020
2026-02-05	8.070	8.070	7.900	7.950	7.567	28,261,622
2026-02-04	7.970	8.090	7.950	8.080	7.691	27,045,279
2026-02-03	7.980	8.020	7.880	7.990	7.605	32,590,199
2026-02-02	8.150	8.240	7.920	7.930	7.548	41,224,441
2026-01-30	8.100	8.170	8.000	8.110	7.719	28,177,078
2026-01-29	8.200	8.200	8.050	8.130	7.739	35,197,250
2026-01-28	8.160	8.250	8.060	8.230	7.834	37,180,774
2026-01-27	8.470	8.470	8.160	8.190	7.796	46,333,436
2026-01-26	8.530	8.540	8.360	8.470	8.062	43,024,685
2026-01-23	8.560	8.580	8.450	8.470	8.062	29,478,329
2026-01-22	8.580	8.610	8.510	8.540	8.129	25,610,560
2026-01-21	8.700	8.700	8.520	8.560	8.148	33,410,509
2026-01-20	8.640	8.740	8.540	8.720	8.300	38,635,499
2026-01-19	8.350	8.660	8.330	8.640	8.224	48,763,549
2026-01-16	8.550	8.670	8.360	8.380	7.976	48,722,231

← NewerPage 3 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.