An Hui Wenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.850 | 7.850 | 7.710 | 7.750 | 7.056 | 25,279,622 |
| 2024-10-23 | 7.800 | 7.910 | 7.680 | 7.860 | 7.156 | 46,143,557 |
| 2024-10-22 | 7.630 | 7.800 | 7.610 | 7.790 | 7.093 | 35,433,899 |
| 2024-10-21 | 7.640 | 7.690 | 7.540 | 7.640 | 6.956 | 30,570,630 |
| 2024-10-18 | 7.480 | 7.730 | 7.420 | 7.630 | 6.947 | 37,922,695 |
| 2024-10-17 | 7.590 | 7.710 | 7.460 | 7.470 | 6.801 | 30,435,676 |
| 2024-10-16 | 7.490 | 7.680 | 7.430 | 7.610 | 6.929 | 33,420,933 |
| 2024-10-15 | 7.930 | 7.980 | 7.550 | 7.550 | 6.874 | 81,662,467 |
| 2024-10-14 | 7.980 | 8.120 | 7.860 | 8.020 | 7.302 | 38,507,533 |
| 2024-10-11 | 8.210 | 8.230 | 7.900 | 7.970 | 7.257 | 41,673,642 |
| 2024-10-10 | 8.020 | 8.520 | 7.980 | 8.210 | 7.475 | 87,281,772 |
| 2024-10-09 | 8.250 | 8.410 | 8.010 | 8.010 | 7.293 | 76,656,020 |
| 2024-10-08 | 9.100 | 9.100 | 8.100 | 8.450 | 7.694 | 134,312,174 |
| 2024-09-30 | 7.930 | 8.420 | 7.800 | 8.320 | 7.575 | 126,016,578 |
| 2024-09-27 | 7.640 | 7.820 | 7.500 | 7.760 | 7.065 | 104,536,524 |
| 2024-09-26 | 7.610 | 7.640 | 7.140 | 7.600 | 6.920 | 116,486,077 |
| 2024-09-25 | 8.150 | 8.210 | 7.630 | 7.700 | 7.011 | 98,014,187 |
| 2024-09-24 | 7.950 | 8.280 | 7.860 | 8.130 | 7.402 | 42,316,334 |
| 2024-09-23 | 7.540 | 8.000 | 7.510 | 7.850 | 7.147 | 31,608,242 |
| 2024-09-20 | 7.550 | 7.600 | 7.430 | 7.550 | 6.874 | 18,200,807 |
| 2024-09-19 | 7.600 | 7.620 | 7.460 | 7.580 | 6.901 | 19,431,620 |
| 2024-09-18 | 7.560 | 7.670 | 7.470 | 7.570 | 6.892 | 14,141,180 |
| 2024-09-13 | 7.580 | 7.670 | 7.540 | 7.590 | 6.911 | 13,221,360 |
| 2024-09-12 | 7.420 | 7.690 | 7.400 | 7.580 | 6.901 | 20,196,976 |
| 2024-09-11 | 7.560 | 7.560 | 7.330 | 7.430 | 6.765 | 25,269,734 |
| 2024-09-10 | 7.710 | 7.800 | 7.450 | 7.560 | 6.883 | 20,896,084 |
| 2024-09-09 | 7.800 | 7.840 | 7.640 | 7.710 | 7.020 | 18,721,833 |
| 2024-09-06 | 7.900 | 7.920 | 7.740 | 7.810 | 7.111 | 22,060,918 |
| 2024-09-05 | 8.010 | 8.050 | 7.770 | 7.890 | 7.184 | 40,354,856 |
| 2024-09-04 | 8.210 | 8.330 | 8.000 | 8.030 | 7.311 | 32,207,858 |
| 2024-09-03 | 8.560 | 8.680 | 8.150 | 8.240 | 7.502 | 31,907,523 |
| 2024-09-02 | 8.500 | 8.780 | 8.360 | 8.620 | 7.848 | 25,416,576 |
| 2024-08-30 | 8.610 | 8.650 | 8.360 | 8.500 | 7.739 | 25,932,108 |
| 2024-08-29 | 8.710 | 8.710 | 8.530 | 8.620 | 7.848 | 13,119,816 |
| 2024-08-28 | 8.630 | 8.850 | 8.590 | 8.690 | 7.912 | 14,116,459 |
| 2024-08-27 | 8.600 | 8.680 | 8.530 | 8.640 | 7.867 | 10,800,964 |
| 2024-08-26 | 8.870 | 8.900 | 8.480 | 8.600 | 7.830 | 23,988,490 |
| 2024-08-23 | 8.800 | 9.010 | 8.730 | 8.910 | 8.112 | 19,666,595 |
| 2024-08-22 | 8.580 | 8.850 | 8.550 | 8.820 | 8.030 | 26,607,496 |
| 2024-08-21 | 8.610 | 8.660 | 8.430 | 8.590 | 7.821 | 11,614,340 |
| 2024-08-20 | 8.800 | 8.830 | 8.450 | 8.650 | 7.876 | 16,828,948 |
| 2024-08-19 | 8.540 | 8.780 | 8.510 | 8.740 | 7.958 | 18,985,630 |
| 2024-08-16 | 8.750 | 8.800 | 8.400 | 8.570 | 7.803 | 23,494,961 |
| 2024-08-15 | 8.590 | 8.840 | 8.550 | 8.770 | 7.985 | 21,182,439 |
| 2024-08-14 | 8.440 | 8.830 | 8.310 | 8.610 | 7.839 | 28,043,820 |
| 2024-08-13 | 8.480 | 8.580 | 8.380 | 8.460 | 7.703 | 12,334,360 |
| 2024-08-12 | 8.390 | 8.550 | 8.350 | 8.480 | 7.721 | 17,044,116 |
| 2024-08-09 | 8.350 | 8.440 | 8.260 | 8.360 | 7.612 | 23,806,200 |
| 2024-08-08 | 8.490 | 8.540 | 8.320 | 8.350 | 7.603 | 13,267,869 |
| 2024-08-07 | 8.370 | 8.730 | 8.370 | 8.480 | 7.721 | 23,201,989 |
| 2024-08-06 | 8.580 | 8.680 | 8.290 | 8.390 | 7.639 | 22,896,091 |
| 2024-08-05 | 8.730 | 8.770 | 8.530 | 8.550 | 7.785 | 14,788,975 |
| 2024-08-02 | 8.680 | 8.900 | 8.550 | 8.800 | 8.012 | 27,242,524 |
| 2024-08-01 | 8.860 | 9.000 | 8.720 | 8.750 | 7.967 | 15,704,121 |
| 2024-07-31 | 8.780 | 8.930 | 8.650 | 8.860 | 8.067 | 22,870,836 |
| 2024-07-30 | 9.120 | 9.150 | 8.770 | 8.830 | 8.040 | 20,964,216 |
| 2024-07-29 | 9.000 | 9.230 | 8.980 | 9.160 | 8.340 | 16,165,746 |
| 2024-07-26 | 8.950 | 9.060 | 8.760 | 9.000 | 8.194 | 20,273,231 |
| 2024-07-25 | 9.080 | 9.120 | 8.680 | 8.920 | 8.121 | 26,586,354 |
| 2024-07-24 | 8.560 | 9.200 | 8.550 | 9.080 | 8.267 | 35,962,885 |
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.