An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.680 | 7.820 | 7.650 | 7.810 | 7.434 | 44,605,657 |
| 2025-10-20 | 7.750 | 7.780 | 7.570 | 7.700 | 7.329 | 45,920,030 |
| 2025-10-17 | 7.760 | 7.860 | 7.680 | 7.710 | 7.339 | 42,983,995 |
| 2025-10-16 | 7.830 | 7.840 | 7.690 | 7.770 | 7.396 | 48,223,673 |
| 2025-10-15 | 7.900 | 8.010 | 7.760 | 7.840 | 7.462 | 68,460,144 |
| 2025-10-14 | 7.880 | 8.170 | 7.790 | 7.940 | 7.558 | 107,926,189 |
| 2025-10-13 | 7.700 | 7.840 | 7.650 | 7.730 | 7.358 | 76,922,654 |
| 2025-10-10 | 7.470 | 7.910 | 7.440 | 7.850 | 7.472 | 120,799,810 |
| 2025-10-09 | 7.180 | 7.480 | 7.180 | 7.470 | 7.110 | 100,767,035 |
| 2025-09-30 | 7.120 | 7.130 | 7.070 | 7.100 | 6.758 | 22,041,570 |
| 2025-09-29 | 7.160 | 7.160 | 7.050 | 7.130 | 6.787 | 34,481,915 |
| 2025-09-26 | 7.020 | 7.130 | 7.020 | 7.090 | 6.749 | 28,356,452 |
| 2025-09-25 | 7.090 | 7.110 | 7.000 | 7.040 | 6.701 | 35,329,689 |
| 2025-09-24 | 7.080 | 7.140 | 7.050 | 7.090 | 6.749 | 22,702,528 |
| 2025-09-23 | 7.090 | 7.120 | 7.030 | 7.100 | 6.758 | 29,782,315 |
| 2025-09-22 | 7.170 | 7.170 | 7.070 | 7.100 | 6.758 | 27,761,284 |
| 2025-09-19 | 7.190 | 7.200 | 7.120 | 7.160 | 6.815 | 30,466,042 |
| 2025-09-18 | 7.290 | 7.300 | 7.160 | 7.190 | 6.844 | 35,713,714 |
| 2025-09-17 | 7.180 | 7.280 | 7.160 | 7.240 | 6.891 | 25,972,224 |
| 2025-09-16 | 7.250 | 7.260 | 7.140 | 7.170 | 6.825 | 30,605,770 |
| 2025-09-15 | 7.300 | 7.310 | 7.210 | 7.250 | 6.901 | 26,683,674 |
| 2025-09-12 | 7.330 | 7.350 | 7.290 | 7.300 | 6.948 | 25,749,658 |
| 2025-09-11 | 7.310 | 7.340 | 7.270 | 7.320 | 6.968 | 33,481,485 |
| 2025-09-10 | 7.260 | 7.290 | 7.200 | 7.290 | 6.939 | 25,210,907 |
| 2025-09-09 | 7.280 | 7.300 | 7.230 | 7.250 | 6.901 | 28,252,350 |
| 2025-09-08 | 7.210 | 7.300 | 7.210 | 7.270 | 6.920 | 38,274,522 |
| 2025-09-05 | 7.150 | 7.210 | 7.130 | 7.210 | 6.863 | 25,687,220 |
| 2025-09-04 | 7.170 | 7.180 | 7.090 | 7.140 | 6.796 | 35,888,655 |
| 2025-09-03 | 7.270 | 7.280 | 7.130 | 7.150 | 6.806 | 28,472,884 |
| 2025-09-02 | 7.210 | 7.280 | 7.190 | 7.250 | 6.901 | 38,227,187 |
| 2025-09-01 | 7.180 | 7.240 | 7.120 | 7.210 | 6.863 | 28,526,339 |
| 2025-08-29 | 7.190 | 7.300 | 7.170 | 7.190 | 6.844 | 35,400,596 |
| 2025-08-28 | 7.210 | 7.240 | 7.100 | 7.190 | 6.844 | 34,548,472 |
| 2025-08-27 | 7.310 | 7.350 | 7.190 | 7.190 | 6.844 | 40,634,280 |
| 2025-08-26 | 7.360 | 7.370 | 7.280 | 7.310 | 6.958 | 56,865,212 |
| 2025-08-25 | 7.190 | 7.280 | 7.180 | 7.280 | 6.929 | 38,291,031 |
| 2025-08-22 | 7.180 | 7.190 | 7.120 | 7.180 | 6.834 | 28,888,483 |
| 2025-08-21 | 7.120 | 7.200 | 7.110 | 7.180 | 6.834 | 37,230,333 |
| 2025-08-20 | 7.100 | 7.120 | 7.090 | 7.120 | 6.777 | 19,778,235 |
| 2025-08-19 | 7.100 | 7.120 | 7.090 | 7.100 | 6.758 | 18,307,743 |
| 2025-08-18 | 7.100 | 7.120 | 7.070 | 7.090 | 6.749 | 33,254,039 |
| 2025-08-15 | 7.070 | 7.100 | 7.050 | 7.080 | 6.739 | 19,987,989 |
| 2025-08-14 | 7.120 | 7.130 | 7.050 | 7.060 | 6.720 | 24,173,075 |
| 2025-08-13 | 7.120 | 7.130 | 7.100 | 7.120 | 6.777 | 14,577,877 |
| 2025-08-12 | 7.110 | 7.130 | 7.100 | 7.120 | 6.777 | 15,465,899 |
| 2025-08-11 | 7.140 | 7.150 | 7.080 | 7.110 | 6.768 | 21,141,825 |
| 2025-08-08 | 7.100 | 7.160 | 7.100 | 7.140 | 6.796 | 19,690,880 |
| 2025-08-07 | 7.120 | 7.130 | 7.080 | 7.100 | 6.758 | 20,512,322 |
| 2025-08-06 | 7.120 | 7.140 | 7.090 | 7.120 | 6.777 | 21,051,767 |
| 2025-08-05 | 7.100 | 7.120 | 7.080 | 7.120 | 6.777 | 18,240,087 |
| 2025-08-04 | 7.090 | 7.110 | 7.070 | 7.100 | 6.758 | 23,401,059 |
| 2025-08-01 | 7.120 | 7.170 | 7.080 | 7.100 | 6.758 | 23,347,113 |
| 2025-07-31 | 7.260 | 7.270 | 7.100 | 7.120 | 6.777 | 39,695,300 |
| 2025-07-30 | 7.230 | 7.310 | 7.220 | 7.280 | 6.929 | 33,802,147 |
| 2025-07-29 | 7.220 | 7.240 | 7.170 | 7.230 | 6.882 | 21,262,732 |
| 2025-07-28 | 7.290 | 7.300 | 7.210 | 7.230 | 6.882 | 32,822,518 |
| 2025-07-25 | 7.340 | 7.370 | 7.280 | 7.290 | 6.939 | 28,952,529 |
| 2025-07-24 | 7.380 | 7.380 | 7.290 | 7.320 | 6.968 | 40,383,355 |
| 2025-07-23 | 7.460 | 7.520 | 7.360 | 7.380 | 7.025 | 38,340,336 |
| 2025-07-22 | 7.330 | 7.390 | 7.280 | 7.380 | 7.025 | 40,242,114 |
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.