Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.290	22.730	21.260	22.300	21.031	9,623,652
2024-04-24	21.610	21.700	20.930	21.590	20.362	6,776,806
2024-04-23	21.690	22.090	21.370	21.590	20.362	6,792,836
2024-04-22	21.310	22.350	21.300	21.820	20.579	12,336,503
2024-04-19	20.700	21.770	20.700	21.440	20.220	11,682,869
2024-04-18	20.900	21.250	20.700	20.790	19.607	7,051,436
2024-04-17	21.100	21.430	20.710	21.150	19.947	10,472,774
2024-04-16	20.680	21.500	20.630	20.870	19.683	9,034,595
2024-04-15	21.530	22.200	20.750	21.130	19.928	15,209,600
2024-04-12	20.910	22.450	20.690	21.810	20.569	29,584,421
2024-04-11	20.680	21.110	20.680	21.110	19.909	15,009,759
2024-04-10	19.310	19.570	19.070	19.190	18.098	3,671,862
2024-04-09	19.210	19.430	19.160	19.400	18.296	2,535,175
2024-04-08	19.670	19.730	19.280	19.300	18.202	3,644,865
2024-04-03	19.600	19.760	19.320	19.600	18.485	3,426,071
2024-04-02	19.280	19.680	19.160	19.570	18.457	3,715,085
2024-04-01	18.760	19.450	18.700	19.230	18.136	3,949,499
2024-03-29	18.280	18.710	18.230	18.660	17.598	2,054,856
2024-03-28	18.260	18.650	18.180	18.280	17.240	2,746,537
2024-03-27	18.810	19.190	18.330	18.340	17.297	3,618,333
2024-03-26	18.610	18.890	18.520	18.890	17.815	3,158,212
2024-03-25	19.260	19.260	18.570	18.600	17.542	5,162,938
2024-03-22	19.410	19.770	19.320	19.380	18.278	4,211,854
2024-03-21	19.570	19.760	19.210	19.600	18.485	6,006,931
2024-03-20	18.700	20.200	18.650	19.560	18.447	14,392,927
2024-03-19	18.540	18.940	18.480	18.790	17.721	4,446,202
2024-03-18	18.310	18.620	18.250	18.600	17.542	3,575,755
2024-03-15	17.970	18.330	17.950	18.310	17.268	3,152,421
2024-03-14	18.320	18.410	17.950	18.060	17.033	2,761,928
2024-03-13	18.340	18.370	18.030	18.240	17.202	3,276,900
2024-03-12	18.320	18.470	18.160	18.410	17.363	3,174,373
2024-03-11	17.730	18.330	17.730	18.320	17.278	3,385,706
2024-03-08	18.000	18.070	17.660	17.830	16.816	2,875,508
2024-03-07	18.040	18.310	17.970	17.980	16.957	2,399,990
2024-03-06	18.100	18.280	17.940	18.050	17.023	2,483,239
2024-03-05	18.260	18.350	17.990	18.100	17.070	3,676,699
2024-03-04	18.630	18.690	18.200	18.330	17.287	3,033,573
2024-03-01	18.480	18.670	18.370	18.630	17.570	3,715,987
2024-02-29	18.150	18.560	18.100	18.500	17.448	3,100,849
2024-02-28	18.560	19.150	18.110	18.120	17.089	5,936,319
2024-02-27	18.350	18.590	18.220	18.580	17.523	2,947,122
2024-02-26	18.370	18.580	18.120	18.400	17.353	3,651,855
2024-02-23	18.360	18.430	18.130	18.360	17.316	2,594,016
2024-02-22	18.370	18.550	18.150	18.340	17.297	3,367,044
2024-02-21	18.280	18.840	18.080	18.350	17.306	4,202,157
2024-02-20	18.390	18.400	18.010	18.340	17.297	2,979,663
2024-02-19	19.190	19.240	18.200	18.390	17.344	5,579,043
2024-02-08	18.280	19.440	18.280	18.940	17.863	6,653,512
2024-02-07	17.600	18.440	17.550	18.270	17.231	5,938,364
2024-02-06	15.880	17.670	15.760	17.600	16.599	5,966,572
2024-02-05	16.400	16.690	15.330	16.060	15.146	5,320,117
2024-02-02	16.830	17.190	15.770	16.440	15.505	5,874,959
2024-02-01	16.660	17.150	16.500	16.760	15.807	2,287,201
2024-01-31	17.310	17.390	16.750	16.750	15.797	4,491,664
2024-01-30	17.850	18.000	17.290	17.310	16.325	2,823,740
2024-01-29	18.280	18.400	17.850	17.860	16.844	2,495,807
2024-01-26	18.880	18.950	18.200	18.240	17.202	4,478,770
2024-01-25	18.290	19.110	18.280	18.880	17.806	4,875,359
2024-01-24	18.250	18.520	17.840	18.400	17.353	2,737,402
2024-01-23	17.930	18.330	17.590	18.250	17.212	2,973,416

← NewerPage 11 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.