An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.300 | 7.350 | 7.280 | 7.340 | 6.987 | 28,451,893 |
| 2025-07-18 | 7.280 | 7.300 | 7.240 | 7.290 | 6.939 | 21,724,290 |
| 2025-07-17 | 7.310 | 7.330 | 7.230 | 7.260 | 6.910 | 23,523,802 |
| 2025-07-16 | 7.360 | 7.380 | 7.270 | 7.300 | 6.948 | 28,353,058 |
| 2025-07-15 | 7.470 | 7.490 | 7.320 | 7.350 | 6.996 | 41,878,631 |
| 2025-07-14 | 7.410 | 7.550 | 7.400 | 7.470 | 7.110 | 38,633,824 |
| 2025-07-11 | 7.390 | 7.420 | 7.340 | 7.400 | 7.044 | 39,809,314 |
| 2025-07-10 | 7.390 | 7.440 | 7.360 | 7.380 | 7.025 | 31,796,800 |
| 2025-07-09 | 7.350 | 7.480 | 7.330 | 7.390 | 7.034 | 53,554,405 |
| 2025-07-08 | 7.420 | 7.430 | 7.280 | 7.350 | 6.996 | 53,135,944 |
| 2025-07-07 | 7.310 | 7.480 | 7.250 | 7.410 | 7.053 | 91,003,416 |
| 2025-07-04 | 7.070 | 7.200 | 7.070 | 7.190 | 6.844 | 52,494,330 |
| 2025-07-03 | 7.090 | 7.090 | 7.040 | 7.070 | 6.730 | 15,693,658 |
| 2025-07-02 | 7.060 | 7.090 | 7.020 | 7.070 | 6.730 | 21,044,782 |
| 2025-07-01 | 7.010 | 7.050 | 7.000 | 7.040 | 6.701 | 22,911,197 |
| 2025-06-30 | 7.010 | 7.020 | 6.990 | 7.000 | 6.663 | 16,379,553 |
| 2025-06-27 | 7.030 | 7.070 | 7.000 | 7.010 | 6.672 | 23,157,580 |
| 2025-06-26 | 7.060 | 7.070 | 7.020 | 7.030 | 6.692 | 23,359,942 |
| 2025-06-25 | 7.070 | 7.070 | 7.030 | 7.060 | 6.720 | 30,129,679 |
| 2025-06-24 | 7.320 | 7.370 | 7.300 | 7.340 | 6.683 | 25,162,901 |
| 2025-06-23 | 7.330 | 7.340 | 7.280 | 7.320 | 6.665 | 23,672,024 |
| 2025-06-20 | 7.350 | 7.390 | 7.340 | 7.350 | 6.692 | 15,786,235 |
| 2025-06-19 | 7.480 | 7.490 | 7.350 | 7.370 | 6.710 | 31,228,638 |
| 2025-06-18 | 7.460 | 7.560 | 7.450 | 7.490 | 6.820 | 41,430,931 |
| 2025-06-17 | 7.420 | 7.450 | 7.370 | 7.440 | 6.774 | 25,096,199 |
| 2025-06-16 | 7.440 | 7.470 | 7.400 | 7.410 | 6.747 | 30,079,920 |
| 2025-06-13 | 7.350 | 7.510 | 7.350 | 7.480 | 6.810 | 82,508,727 |
| 2025-06-12 | 7.370 | 7.380 | 7.320 | 7.330 | 6.674 | 28,627,526 |
| 2025-06-11 | 7.350 | 7.380 | 7.330 | 7.360 | 6.701 | 19,495,637 |
| 2025-06-10 | 7.360 | 7.410 | 7.320 | 7.340 | 6.683 | 28,525,990 |
| 2025-06-09 | 7.360 | 7.380 | 7.350 | 7.360 | 6.701 | 12,585,500 |
| 2025-06-06 | 7.350 | 7.400 | 7.350 | 7.370 | 6.710 | 13,078,940 |
| 2025-06-05 | 7.360 | 7.380 | 7.330 | 7.350 | 6.692 | 16,916,145 |
| 2025-06-04 | 7.330 | 7.370 | 7.320 | 7.350 | 6.692 | 16,923,070 |
| 2025-06-03 | 7.370 | 7.370 | 7.320 | 7.320 | 6.665 | 28,474,177 |
| 2025-05-30 | 7.420 | 7.420 | 7.360 | 7.380 | 6.719 | 18,324,313 |
| 2025-05-29 | 7.360 | 7.430 | 7.350 | 7.410 | 6.747 | 18,697,016 |
| 2025-05-28 | 7.410 | 7.420 | 7.340 | 7.360 | 6.701 | 23,525,064 |
| 2025-05-27 | 7.440 | 7.460 | 7.380 | 7.410 | 6.747 | 20,499,228 |
| 2025-05-26 | 7.400 | 7.460 | 7.390 | 7.450 | 6.783 | 29,332,666 |
| 2025-05-23 | 7.430 | 7.440 | 7.380 | 7.390 | 6.728 | 32,034,835 |
| 2025-05-22 | 7.530 | 7.550 | 7.430 | 7.440 | 6.774 | 33,184,960 |
| 2025-05-21 | 7.480 | 7.630 | 7.460 | 7.540 | 6.865 | 55,343,554 |
| 2025-05-20 | 7.430 | 7.490 | 7.420 | 7.480 | 6.810 | 31,783,470 |
| 2025-05-19 | 7.430 | 7.460 | 7.400 | 7.430 | 6.765 | 24,523,670 |
| 2025-05-16 | 7.440 | 7.520 | 7.410 | 7.440 | 6.774 | 28,212,959 |
| 2025-05-15 | 7.460 | 7.520 | 7.420 | 7.430 | 6.765 | 30,271,399 |
| 2025-05-14 | 7.470 | 7.490 | 7.400 | 7.480 | 6.810 | 26,511,358 |
| 2025-05-13 | 7.510 | 7.520 | 7.430 | 7.480 | 6.810 | 27,226,370 |
| 2025-05-12 | 7.540 | 7.570 | 7.470 | 7.490 | 6.820 | 28,809,394 |
| 2025-05-09 | 7.520 | 7.590 | 7.510 | 7.530 | 6.856 | 41,678,762 |
| 2025-05-08 | 7.530 | 7.560 | 7.470 | 7.550 | 6.874 | 41,585,450 |
| 2025-05-07 | 7.510 | 7.640 | 7.460 | 7.540 | 6.865 | 57,766,769 |
| 2025-05-06 | 7.350 | 7.510 | 7.320 | 7.500 | 6.829 | 37,901,655 |
| 2025-04-30 | 7.410 | 7.450 | 7.310 | 7.330 | 6.674 | 34,779,055 |
| 2025-04-29 | 7.550 | 7.580 | 7.410 | 7.430 | 6.765 | 53,239,762 |
| 2025-04-28 | 7.670 | 7.690 | 7.450 | 7.610 | 6.929 | 85,997,092 |
| 2025-04-25 | 7.750 | 7.790 | 7.660 | 7.760 | 7.065 | 77,149,187 |
| 2025-04-24 | 7.520 | 7.810 | 7.520 | 7.750 | 7.056 | 72,555,269 |
| 2025-04-23 | 7.570 | 7.600 | 7.510 | 7.530 | 6.856 | 38,721,242 |
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.