Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	19.000	19.190	18.720	19.040	18.115	3,197,912
2024-07-23	19.330	19.420	18.970	19.010	18.087	3,721,585
2024-07-22	20.100	20.190	19.280	19.310	18.372	4,892,392
2024-07-19	20.020	20.590	19.950	20.200	19.219	3,251,166
2024-07-18	19.540	20.350	19.390	20.240	19.257	5,982,138
2024-07-17	19.690	19.770	19.310	19.540	18.591	2,411,942
2024-07-16	19.700	19.910	19.570	19.700	18.743	2,173,885
2024-07-15	19.960	19.990	19.510	19.830	18.867	2,646,137
2024-07-12	20.260	20.260	19.930	20.000	19.029	2,069,700
2024-07-11	19.780	20.200	19.650	20.070	19.095	3,389,300
2024-07-10	19.530	19.740	19.310	19.460	18.515	1,522,100
2024-07-09	19.260	19.650	18.990	19.530	18.581	3,014,300
2024-07-08	19.860	19.900	19.280	19.350	18.410	2,370,846
2024-07-05	19.360	19.820	19.260	19.760	18.800	2,838,265
2024-07-04	19.890	20.080	19.300	19.420	18.477	3,716,800
2024-07-03	19.890	20.050	19.700	19.980	19.010	2,052,300
2024-07-02	20.430	20.460	19.810	19.910	18.943	3,152,260
2024-07-01	19.750	20.740	19.700	20.430	19.438	3,873,960
2024-06-28	19.790	20.280	19.750	19.890	18.924	2,580,800
2024-06-27	20.500	20.590	19.730	19.790	18.829	3,465,700
2024-06-26	20.100	20.680	19.960	20.620	19.618	3,261,159
2024-06-25	20.030	20.330	19.970	20.150	19.171	3,141,222
2024-06-24	20.610	20.690	20.000	20.030	19.057	3,294,099
2024-06-21	21.010	21.250	20.730	20.820	19.809	2,448,685
2024-06-20	21.560	21.720	21.070	21.100	20.075	3,448,400
2024-06-19	21.330	21.740	21.060	21.550	20.503	5,672,448
2024-06-18	20.620	21.460	20.610	21.330	20.294	7,605,180
2024-06-17	20.460	20.710	20.200	20.610	19.609	3,200,348
2024-06-14	20.400	20.630	20.010	20.460	19.466	4,892,271
2024-06-13	20.980	21.020	20.370	20.440	19.447	5,649,643
2024-06-12	20.970	21.240	20.800	20.950	19.932	3,174,456
2024-06-11	21.240	21.340	20.780	20.980	19.961	3,786,603
2024-06-07	21.330	21.650	21.040	21.220	20.189	3,286,528
2024-06-06	21.620	21.860	21.150	21.280	20.246	4,750,224
2024-06-05	21.990	22.170	21.550	21.560	20.513	2,977,888
2024-06-04	21.510	22.160	21.470	22.080	21.008	4,376,834
2024-06-03	21.930	22.010	21.350	21.620	20.570	6,983,209
2024-05-31	22.400	22.690	21.930	22.060	20.989	5,795,934
2024-05-30	22.290	22.850	22.280	22.510	21.417	3,348,148
2024-05-29	22.460	22.640	22.280	22.450	21.360	3,167,737
2024-05-28	22.900	23.000	22.440	22.510	21.417	3,232,657
2024-05-27	22.640	22.990	22.410	22.940	21.826	3,792,600
2024-05-24	22.860	23.150	22.490	22.540	21.445	4,653,601
2024-05-23	23.330	23.370	22.800	22.880	21.578	6,681,551
2024-05-22	24.000	24.120	23.270	23.370	22.041	8,310,920
2024-05-21	24.190	24.560	23.920	24.050	22.682	6,293,330
2024-05-20	24.160	24.400	23.850	24.230	22.852	8,122,910
2024-05-17	23.750	24.320	23.350	24.290	22.908	12,056,728
2024-05-16	23.900	24.070	23.520	23.780	22.427	6,712,233
2024-05-15	23.780	24.050	23.550	23.880	22.522	6,515,681
2024-05-14	24.300	24.600	23.730	23.850	22.493	12,660,825
2024-05-13	24.540	25.200	24.360	24.520	23.125	11,835,985
2024-05-10	25.000	25.290	24.410	24.660	23.257	13,543,281
2024-05-09	25.490	25.600	24.930	25.000	23.578	10,041,613
2024-05-08	26.170	26.620	24.900	25.010	23.587	19,558,139
2024-05-07	26.200	26.800	25.890	26.640	25.124	17,234,437
2024-05-06	25.000	26.750	24.650	26.330	24.832	22,789,778
2024-04-30	23.800	25.360	23.720	24.610	23.210	16,672,052
2024-04-29	22.480	24.660	22.480	24.390	23.002	19,541,791
2024-04-26	22.130	22.690	22.000	22.590	21.305	7,927,151

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.