An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.600 | 7.710 | 7.510 | 7.580 | 6.901 | 47,118,009 |
| 2025-04-21 | 7.500 | 7.630 | 7.490 | 7.600 | 6.920 | 40,817,002 |
| 2025-04-18 | 7.580 | 7.590 | 7.450 | 7.490 | 6.820 | 45,537,848 |
| 2025-04-17 | 7.500 | 7.680 | 7.450 | 7.600 | 6.920 | 60,573,913 |
| 2025-04-16 | 7.490 | 7.610 | 7.430 | 7.540 | 6.865 | 61,906,635 |
| 2025-04-15 | 7.340 | 7.460 | 7.280 | 7.450 | 6.783 | 41,968,629 |
| 2025-04-14 | 7.200 | 7.390 | 7.180 | 7.340 | 6.683 | 51,966,967 |
| 2025-04-11 | 7.210 | 7.260 | 7.130 | 7.170 | 6.528 | 37,535,142 |
| 2025-04-10 | 7.280 | 7.370 | 7.210 | 7.260 | 6.610 | 59,223,787 |
| 2025-04-09 | 7.270 | 7.290 | 7.050 | 7.240 | 6.592 | 54,972,105 |
| 2025-04-08 | 7.170 | 7.370 | 7.160 | 7.350 | 6.692 | 60,236,688 |
| 2025-04-07 | 7.410 | 7.520 | 6.950 | 7.070 | 6.437 | 70,066,551 |
| 2025-04-03 | 7.600 | 7.750 | 7.580 | 7.720 | 7.029 | 43,547,269 |
| 2025-04-02 | 7.690 | 7.730 | 7.610 | 7.640 | 6.956 | 42,738,755 |
| 2025-04-01 | 7.470 | 7.740 | 7.460 | 7.740 | 7.047 | 64,032,735 |
| 2025-03-31 | 7.400 | 7.630 | 7.390 | 7.460 | 6.792 | 59,251,578 |
| 2025-03-28 | 7.460 | 7.550 | 7.390 | 7.400 | 6.738 | 38,371,173 |
| 2025-03-27 | 7.620 | 7.660 | 7.440 | 7.460 | 6.792 | 53,391,206 |
| 2025-03-26 | 7.800 | 7.810 | 7.580 | 7.620 | 6.938 | 83,780,541 |
| 2025-03-25 | 7.460 | 7.960 | 7.400 | 7.750 | 7.056 | 112,458,014 |
| 2025-03-24 | 7.440 | 7.490 | 7.370 | 7.460 | 6.792 | 34,263,800 |
| 2025-03-21 | 7.410 | 7.510 | 7.370 | 7.420 | 6.756 | 30,288,650 |
| 2025-03-20 | 7.400 | 7.480 | 7.380 | 7.430 | 6.765 | 27,618,762 |
| 2025-03-19 | 7.330 | 7.480 | 7.310 | 7.400 | 6.738 | 34,787,592 |
| 2025-03-18 | 7.400 | 7.400 | 7.280 | 7.350 | 6.692 | 26,598,847 |
| 2025-03-17 | 7.380 | 7.460 | 7.360 | 7.380 | 6.719 | 25,436,750 |
| 2025-03-14 | 7.330 | 7.470 | 7.310 | 7.380 | 6.719 | 37,524,031 |
| 2025-03-13 | 7.170 | 7.360 | 7.170 | 7.340 | 6.683 | 58,565,115 |
| 2025-03-12 | 7.180 | 7.210 | 7.080 | 7.190 | 6.546 | 35,261,566 |
| 2025-03-11 | 7.080 | 7.180 | 7.060 | 7.180 | 6.537 | 23,689,654 |
| 2025-03-10 | 7.120 | 7.140 | 7.060 | 7.120 | 6.483 | 29,091,046 |
| 2025-03-07 | 7.180 | 7.200 | 7.090 | 7.120 | 6.483 | 35,062,075 |
| 2025-03-06 | 7.320 | 7.350 | 7.170 | 7.200 | 6.555 | 53,429,852 |
| 2025-03-05 | 7.270 | 7.360 | 7.230 | 7.320 | 6.665 | 29,102,382 |
| 2025-03-04 | 7.340 | 7.360 | 7.250 | 7.290 | 6.637 | 29,406,455 |
| 2025-03-03 | 7.370 | 7.420 | 7.330 | 7.340 | 6.683 | 25,161,023 |
| 2025-02-28 | 7.390 | 7.480 | 7.320 | 7.360 | 6.701 | 31,103,660 |
| 2025-02-27 | 7.450 | 7.690 | 7.330 | 7.440 | 6.774 | 43,114,358 |
| 2025-02-26 | 7.380 | 7.490 | 7.380 | 7.430 | 6.765 | 21,495,329 |
| 2025-02-25 | 7.410 | 7.540 | 7.350 | 7.390 | 6.728 | 23,102,589 |
| 2025-02-24 | 7.400 | 7.500 | 7.390 | 7.450 | 6.783 | 26,893,810 |
| 2025-02-21 | 7.610 | 7.630 | 7.390 | 7.400 | 6.738 | 34,052,550 |
| 2025-02-20 | 7.480 | 7.590 | 7.400 | 7.550 | 6.874 | 35,651,241 |
| 2025-02-19 | 7.420 | 7.510 | 7.370 | 7.490 | 6.820 | 39,644,778 |
| 2025-02-18 | 7.250 | 7.530 | 7.220 | 7.450 | 6.783 | 65,776,270 |
| 2025-02-17 | 7.100 | 7.280 | 7.040 | 7.270 | 6.619 | 60,637,750 |
| 2025-02-14 | 7.140 | 7.140 | 7.040 | 7.060 | 6.428 | 22,931,137 |
| 2025-02-13 | 7.090 | 7.170 | 7.070 | 7.130 | 6.492 | 29,683,208 |
| 2025-02-12 | 7.090 | 7.120 | 7.050 | 7.100 | 6.464 | 19,104,146 |
| 2025-02-11 | 7.110 | 7.130 | 7.060 | 7.110 | 6.474 | 25,617,994 |
| 2025-02-10 | 7.200 | 7.240 | 7.090 | 7.110 | 6.474 | 45,038,647 |
| 2025-02-07 | 7.170 | 7.230 | 7.110 | 7.200 | 6.555 | 38,874,126 |
| 2025-02-06 | 7.150 | 7.180 | 7.110 | 7.180 | 6.537 | 24,949,695 |
| 2025-02-05 | 7.210 | 7.230 | 7.100 | 7.150 | 6.510 | 28,737,734 |
| 2025-01-27 | 7.150 | 7.290 | 7.140 | 7.190 | 6.546 | 28,907,941 |
| 2025-01-24 | 7.160 | 7.170 | 7.020 | 7.140 | 6.501 | 34,022,081 |
| 2025-01-23 | 7.100 | 7.380 | 7.090 | 7.090 | 6.455 | 75,171,685 |
| 2025-01-22 | 6.830 | 6.900 | 6.770 | 6.850 | 6.237 | 19,424,184 |
| 2025-01-21 | 6.920 | 6.950 | 6.760 | 6.840 | 6.228 | 25,514,189 |
| 2025-01-20 | 7.020 | 7.110 | 6.860 | 6.900 | 6.282 | 32,328,793 |
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.