Anhui Jinhe Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.920	22.800	21.870	22.100	22.100	7,587,492
2026-10-16	22.000	22.710	21.900	22.140	22.140	6,663,606
2026-10-15	22.200	22.590	21.750	21.830	21.830	10,058,831
2026-10-14	22.250	23.400	22.140	22.660	22.660	16,966,783
2026-10-13	21.800	22.810	21.500	22.250	22.250	13,405,445
2026-10-12	22.000	22.380	21.750	22.010	22.010	5,052,024
2026-10-09	21.570	22.000	21.440	21.900	21.900	5,564,241
2026-10-08	21.350	22.100	21.330	21.580	21.580	3,734,466
2026-09-30	21.160	21.440	21.110	21.230	21.230	2,413,274
2026-09-29	20.870	21.300	20.700	21.240	21.240	4,003,485
2026-09-28	21.620	21.690	20.920	21.060	20.910	4,076,130
2026-09-24	21.930	22.060	21.560	21.560	21.406	2,994,267
2026-09-23	22.180	22.250	21.900	21.990	21.833	3,255,657
2026-09-22	22.030	22.250	21.760	22.170	22.012	5,604,400
2026-09-21	21.940	22.150	21.700	22.020	21.863	5,700,086
2026-09-18	21.650	21.960	21.280	21.810	21.655	4,843,528
2026-09-17	21.610	21.720	21.260	21.370	21.218	3,961,100
2026-09-16	21.690	22.000	21.480	21.740	21.585	5,432,613
2026-09-15	21.540	22.010	20.970	21.720	21.565	9,348,423
2026-09-14	21.020	21.700	20.830	21.620	21.466	8,129,183
2026-09-11	22.010	22.170	21.030	21.150	20.999	10,607,000
2026-09-10	22.410	22.770	22.010	22.150	21.992	12,554,298
2026-09-09	22.100	22.910	21.870	22.480	22.320	18,075,783
2026-09-08	21.410	22.560	21.340	22.200	22.042	16,794,118
2026-09-07	21.240	21.490	21.030	21.200	21.049	5,582,600
2026-09-04	20.420	21.450	20.420	21.070	20.920	10,175,368
2026-09-03	20.560	20.690	20.310	20.360	20.215	3,547,843
2026-09-02	21.000	21.000	20.430	20.440	20.294	4,718,800
2026-09-01	21.260	21.350	20.920	21.010	20.860	6,357,198
2026-08-31	20.920	21.420	20.700	21.260	21.109	9,512,409
2026-08-28	20.320	21.110	20.310	20.860	20.711	8,756,165
2026-08-27	19.990	20.330	19.850	20.310	20.165	5,407,672
2026-08-26	19.930	20.280	19.850	19.990	19.848	4,525,700
2026-08-25	19.760	20.050	19.720	19.940	19.798	3,560,716
2026-08-24	19.810	19.960	19.700	19.760	19.619	3,211,046
2026-08-21	19.930	19.980	19.720	19.830	19.689	3,008,900
2026-08-20	19.700	20.050	19.690	19.990	19.848	4,081,700
2026-08-19	20.070	20.170	19.620	19.750	19.609	5,531,861
2026-08-18	20.010	20.200	19.850	19.900	19.758	4,696,603
2026-08-17	19.670	20.040	19.410	20.010	19.868	5,776,200
2026-08-14	19.720	19.860	19.600	19.650	19.510	3,381,999
2026-08-13	20.340	20.360	19.700	19.720	19.580	7,765,731
2026-08-12	20.000	20.480	20.000	20.360	20.215	6,945,546
2026-08-11	20.160	20.350	20.050	20.130	19.987	5,975,415
2026-08-10	20.250	20.400	19.800	20.240	20.096	6,777,500
2026-08-07	20.440	20.700	20.160	20.250	20.106	7,835,700
2026-08-06	20.490	20.500	20.070	20.430	20.285	7,651,600
2026-08-05	20.410	20.610	20.060	20.600	20.453	7,859,699
2026-08-04	21.070	21.120	20.360	20.470	20.324	8,429,700
2026-08-03	20.820	21.330	20.820	21.100	20.950	5,258,900
2026-07-31	21.000	21.600	20.670	21.020	20.870	11,717,692
2026-07-30	21.540	22.020	21.110	21.430	21.277	15,014,886
2026-07-29	19.580	21.540	19.550	21.540	21.387	18,025,386
2026-07-28	19.000	19.680	18.920	19.580	19.441	6,802,099
2026-07-27	18.540	19.390	18.420	19.180	19.043	6,019,600
2026-07-24	19.060	19.140	18.510	18.540	18.408	6,536,899
2026-07-23	18.900	19.250	18.650	19.120	18.984	4,615,829
2026-07-22	19.890	19.980	18.780	18.960	18.825	10,463,424
2026-07-21	19.930	20.430	19.900	19.960	19.818	5,397,728
2026-07-20	19.800	20.260	19.680	19.990	19.848	4,838,345

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1500 CNY
2026-05-21	0.2000 CNY
2025-05-22	0.8300 CNY
2024-05-24	0.2000 CNY
2023-05-31	0.8000 CNY
2022-04-29	0.6500 CNY
2021-05-21	0.4500 CNY
2020-04-16	0.5400 CNY
2019-04-26	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.