An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.030 | 7.030 | 6.940 | 6.970 | 6.346 | 19,144,833 |
| 2025-01-16 | 7.150 | 7.170 | 6.990 | 7.030 | 6.401 | 22,179,824 |
| 2025-01-15 | 7.080 | 7.210 | 7.050 | 7.140 | 6.501 | 25,240,171 |
| 2025-01-14 | 6.790 | 7.140 | 6.790 | 7.090 | 6.455 | 38,941,892 |
| 2025-01-13 | 6.800 | 6.840 | 6.650 | 6.790 | 6.182 | 34,189,172 |
| 2025-01-10 | 7.010 | 7.020 | 6.850 | 6.860 | 6.246 | 21,885,714 |
| 2025-01-09 | 7.170 | 7.190 | 6.990 | 7.010 | 6.382 | 39,874,473 |
| 2025-01-08 | 7.220 | 7.270 | 7.120 | 7.210 | 6.565 | 32,137,408 |
| 2025-01-07 | 7.460 | 7.470 | 7.190 | 7.240 | 6.592 | 44,226,644 |
| 2025-01-06 | 7.570 | 7.570 | 7.370 | 7.460 | 6.792 | 23,575,520 |
| 2025-01-03 | 7.700 | 7.760 | 7.530 | 7.570 | 6.892 | 22,859,811 |
| 2025-01-02 | 7.850 | 8.010 | 7.650 | 7.690 | 7.002 | 24,559,092 |
| 2024-12-31 | 7.920 | 8.010 | 7.850 | 7.910 | 7.202 | 24,361,965 |
| 2024-12-30 | 7.940 | 8.050 | 7.870 | 7.900 | 7.193 | 27,065,317 |
| 2024-12-27 | 7.940 | 7.970 | 7.830 | 7.950 | 7.238 | 29,043,114 |
| 2024-12-26 | 8.110 | 8.140 | 7.880 | 7.940 | 7.229 | 35,749,928 |
| 2024-12-25 | 8.250 | 8.270 | 8.060 | 8.110 | 7.384 | 27,463,911 |
| 2024-12-24 | 8.130 | 8.270 | 8.040 | 8.250 | 7.511 | 22,389,372 |
| 2024-12-23 | 7.990 | 8.240 | 7.970 | 8.160 | 7.430 | 37,632,925 |
| 2024-12-20 | 8.280 | 8.310 | 7.950 | 7.990 | 7.275 | 52,620,628 |
| 2024-12-19 | 8.390 | 8.510 | 8.240 | 8.300 | 7.557 | 26,055,273 |
| 2024-12-18 | 8.380 | 8.590 | 8.380 | 8.450 | 7.694 | 32,179,555 |
| 2024-12-17 | 8.310 | 8.550 | 8.310 | 8.370 | 7.621 | 36,203,518 |
| 2024-12-16 | 8.040 | 8.370 | 7.960 | 8.310 | 7.566 | 49,166,773 |
| 2024-12-13 | 8.140 | 8.220 | 8.010 | 8.030 | 7.311 | 25,214,049 |
| 2024-12-12 | 8.180 | 8.280 | 8.100 | 8.150 | 7.420 | 25,460,230 |
| 2024-12-11 | 8.190 | 8.300 | 8.140 | 8.180 | 7.448 | 23,760,924 |
| 2024-12-10 | 8.540 | 8.590 | 8.130 | 8.230 | 7.493 | 64,061,117 |
| 2024-12-09 | 8.280 | 8.510 | 8.260 | 8.490 | 7.730 | 47,484,445 |
| 2024-12-06 | 8.080 | 8.440 | 8.040 | 8.280 | 7.539 | 49,033,264 |
| 2024-12-05 | 7.950 | 8.260 | 7.930 | 8.060 | 7.338 | 41,359,128 |
| 2024-12-04 | 7.960 | 8.060 | 7.920 | 7.980 | 7.266 | 25,166,276 |
| 2024-12-03 | 7.690 | 8.000 | 7.650 | 7.970 | 7.257 | 44,584,229 |
| 2024-12-02 | 7.760 | 7.790 | 7.630 | 7.690 | 7.002 | 26,330,094 |
| 2024-11-29 | 7.500 | 7.770 | 7.500 | 7.720 | 7.029 | 37,565,442 |
| 2024-11-28 | 7.610 | 7.640 | 7.510 | 7.530 | 6.856 | 19,435,332 |
| 2024-11-27 | 7.580 | 7.620 | 7.410 | 7.620 | 6.938 | 26,715,695 |
| 2024-11-26 | 7.620 | 7.720 | 7.560 | 7.610 | 6.929 | 17,200,900 |
| 2024-11-25 | 7.700 | 7.740 | 7.490 | 7.610 | 6.929 | 33,784,758 |
| 2024-11-22 | 7.890 | 8.150 | 7.710 | 7.720 | 7.029 | 49,054,080 |
| 2024-11-21 | 7.740 | 7.980 | 7.700 | 7.910 | 7.202 | 43,223,903 |
| 2024-11-20 | 7.670 | 7.790 | 7.580 | 7.780 | 7.084 | 30,167,630 |
| 2024-11-19 | 7.660 | 7.700 | 7.600 | 7.700 | 7.011 | 23,920,427 |
| 2024-11-18 | 7.580 | 7.730 | 7.580 | 7.660 | 6.974 | 34,385,401 |
| 2024-11-15 | 7.650 | 7.760 | 7.560 | 7.570 | 6.892 | 25,113,720 |
| 2024-11-14 | 7.820 | 7.980 | 7.660 | 7.680 | 6.992 | 38,999,180 |
| 2024-11-13 | 7.760 | 7.860 | 7.700 | 7.810 | 7.111 | 24,085,236 |
| 2024-11-12 | 7.890 | 7.900 | 7.730 | 7.790 | 7.093 | 30,493,916 |
| 2024-11-11 | 7.680 | 7.910 | 7.640 | 7.890 | 7.184 | 45,358,023 |
| 2024-11-08 | 7.810 | 7.900 | 7.650 | 7.700 | 7.011 | 37,548,703 |
| 2024-11-07 | 7.590 | 7.780 | 7.530 | 7.780 | 7.084 | 41,318,403 |
| 2024-11-06 | 7.740 | 7.800 | 7.610 | 7.630 | 6.947 | 48,572,966 |
| 2024-11-05 | 7.740 | 7.780 | 7.630 | 7.760 | 7.065 | 35,638,087 |
| 2024-11-04 | 7.730 | 7.770 | 7.650 | 7.750 | 7.056 | 19,347,768 |
| 2024-11-01 | 7.800 | 7.840 | 7.660 | 7.730 | 7.038 | 28,195,402 |
| 2024-10-31 | 7.630 | 7.870 | 7.630 | 7.800 | 7.102 | 43,533,845 |
| 2024-10-30 | 7.800 | 7.910 | 7.580 | 7.630 | 6.947 | 36,511,369 |
| 2024-10-29 | 7.660 | 7.870 | 7.640 | 7.810 | 7.111 | 62,823,669 |
| 2024-10-28 | 7.600 | 7.710 | 7.170 | 7.670 | 6.983 | 70,020,144 |
| 2024-10-25 | 7.740 | 7.760 | 7.590 | 7.730 | 7.038 | 25,425,859 |
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.