An Hui Wenergy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.460	8.540	8.430	8.500	8.091	23,486,583
2026-01-14	8.620	8.660	8.420	8.500	8.091	44,695,449
2026-01-13	8.600	8.690	8.500	8.580	8.167	51,540,977
2026-01-12	8.420	8.730	8.420	8.630	8.214	70,503,071
2026-01-09	8.300	8.430	8.260	8.380	7.976	35,601,791
2026-01-08	8.360	8.520	8.280	8.290	7.891	38,053,109
2026-01-07	8.130	8.450	8.080	8.360	7.957	61,090,493
2026-01-06	8.120	8.220	8.090	8.160	7.767	35,636,920
2026-01-05	8.130	8.200	8.020	8.120	7.729	47,656,489
2025-12-31	8.060	8.070	7.910	7.950	7.567	37,696,709
2025-12-30	8.240	8.320	8.000	8.020	7.634	63,472,643
2025-12-29	8.690	8.690	8.180	8.250	7.853	86,925,980
2025-12-26	8.690	8.890	8.670	8.820	8.395	32,594,605
2025-12-25	8.710	8.800	8.670	8.700	8.281	27,905,911
2025-12-24	8.670	8.740	8.550	8.710	8.291	41,194,479
2025-12-23	8.500	8.960	8.490	8.740	8.319	87,405,850
2025-12-22	8.230	8.470	8.230	8.380	7.976	48,159,260
2025-12-19	8.180	8.240	8.160	8.210	7.815	19,273,326
2025-12-18	8.110	8.240	8.080	8.170	7.777	26,290,433
2025-12-17	8.100	8.170	8.010	8.150	7.758	21,142,746
2025-12-16	8.230	8.240	8.050	8.080	7.691	36,065,650
2025-12-15	8.300	8.420	8.230	8.240	7.843	40,342,605
2025-12-12	8.190	8.370	8.190	8.290	7.891	49,667,443
2025-12-11	8.200	8.300	8.190	8.210	7.815	27,561,820
2025-12-10	8.150	8.270	8.150	8.200	7.805	21,394,274
2025-12-09	8.180	8.270	8.150	8.160	7.767	21,654,306
2025-12-08	8.290	8.320	8.100	8.160	7.767	34,520,381
2025-12-05	8.180	8.320	8.170	8.290	7.891	27,690,831
2025-12-04	8.240	8.240	8.150	8.200	7.805	20,729,897
2025-12-03	8.170	8.270	8.150	8.230	7.834	27,550,704
2025-12-02	8.100	8.170	8.060	8.150	7.758	23,489,979
2025-12-01	7.990	8.120	7.970	8.090	7.700	32,058,373
2025-11-28	7.980	8.030	7.910	7.990	7.605	19,873,730
2025-11-27	7.860	8.050	7.840	7.970	7.586	31,522,485
2025-11-26	7.810	7.910	7.790	7.850	7.472	25,280,815
2025-11-25	7.820	7.830	7.760	7.790	7.415	21,648,364
2025-11-24	7.810	7.860	7.760	7.780	7.405	25,231,699
2025-11-21	7.880	7.920	7.760	7.760	7.386	33,381,483
2025-11-20	7.960	8.030	7.940	7.950	7.567	25,040,594
2025-11-19	7.890	7.960	7.880	7.940	7.558	25,945,599
2025-11-18	8.000	8.030	7.860	7.890	7.510	25,322,399
2025-11-17	8.080	8.090	7.910	8.010	7.624	33,102,701
2025-11-14	8.210	8.230	8.080	8.090	7.700	32,630,615
2025-11-13	8.230	8.260	8.160	8.230	7.834	31,696,032
2025-11-12	8.320	8.320	8.180	8.230	7.834	29,525,443
2025-11-11	8.360	8.370	8.260	8.290	7.891	31,981,599
2025-11-10	8.370	8.400	8.290	8.340	7.938	32,830,932
2025-11-07	8.390	8.530	8.350	8.360	7.957	44,316,064
2025-11-06	8.310	8.490	8.310	8.430	8.024	54,557,682
2025-11-05	8.210	8.360	8.140	8.280	7.881	42,297,037
2025-11-04	8.290	8.400	8.200	8.260	7.862	45,090,792
2025-11-03	8.200	8.370	8.200	8.300	7.900	58,906,263
2025-10-31	8.500	8.540	8.180	8.190	7.796	74,878,382
2025-10-30	8.610	8.650	8.460	8.470	8.062	70,189,892
2025-10-29	8.610	8.750	8.510	8.670	8.253	83,544,831
2025-10-28	8.740	8.850	8.540	8.570	8.157	167,388,624
2025-10-27	8.200	8.650	8.170	8.650	8.233	102,680,440
2025-10-24	7.860	7.890	7.750	7.860	7.482	39,091,900
2025-10-23	7.710	7.870	7.680	7.860	7.482	39,554,399
2025-10-22	7.780	7.820	7.690	7.700	7.329	30,019,353

← NewerPage 4 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.