Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	19.250	19.250	17.880	17.920	16.901	5,669,557
2024-01-19	19.640	19.850	19.180	19.210	18.117	2,949,587
2024-01-18	19.660	19.780	19.110	19.650	18.532	5,853,733
2024-01-17	20.320	20.370	19.780	19.790	18.664	2,739,236
2024-01-16	20.660	20.660	20.000	20.310	19.155	3,154,472
2024-01-15	20.740	20.830	20.470	20.510	19.343	1,451,820
2024-01-12	20.850	21.180	20.760	20.820	19.636	1,947,000
2024-01-11	20.620	20.990	20.540	20.820	19.636	1,481,392
2024-01-10	20.500	20.900	20.360	20.660	19.485	1,627,354
2024-01-09	20.800	20.890	20.320	20.560	19.390	2,706,200
2024-01-08	21.390	21.500	20.850	20.870	19.683	2,075,616
2024-01-05	21.580	21.800	21.300	21.390	20.173	2,163,345
2024-01-04	21.690	21.780	21.530	21.660	20.428	1,807,101
2024-01-03	21.490	21.770	21.320	21.700	20.466	2,210,759
2024-01-02	21.860	21.870	21.480	21.510	20.286	2,930,454
2023-12-29	21.780	21.970	21.590	21.910	20.664	3,288,804
2023-12-28	21.280	21.840	21.270	21.820	20.579	4,192,011
2023-12-27	21.590	21.630	21.050	21.270	20.060	3,405,754
2023-12-26	21.420	21.660	21.310	21.530	20.305	3,456,922
2023-12-25	21.450	21.670	21.020	21.590	20.362	6,997,317
2023-12-22	20.200	21.470	20.040	21.440	20.220	11,570,777
2023-12-21	19.640	20.020	19.370	20.010	18.872	2,954,842
2023-12-20	19.680	20.030	19.580	19.650	18.532	2,008,600
2023-12-19	19.620	19.800	19.510	19.700	18.579	1,748,100
2023-12-18	20.030	20.030	19.630	19.700	18.579	2,068,430
2023-12-15	20.160	20.380	20.000	20.090	18.947	2,375,392
2023-12-14	19.920	20.250	19.920	20.130	18.985	2,138,235
2023-12-13	20.200	20.200	19.890	19.900	18.768	1,706,200
2023-12-12	20.090	20.210	19.970	20.170	19.023	1,437,308
2023-12-11	19.730	20.140	19.400	20.080	18.938	3,003,207
2023-12-08	20.020	20.120	19.710	19.800	18.674	3,715,767
2023-12-07	20.090	20.090	19.810	19.950	18.815	3,052,381
2023-12-06	19.990	20.430	19.980	20.090	18.947	2,865,314
2023-12-05	20.180	20.400	20.000	20.010	18.872	2,451,129
2023-12-04	20.460	20.460	20.130	20.200	19.051	2,275,749
2023-12-01	20.320	20.560	19.940	20.460	19.296	5,031,346
2023-11-30	20.660	20.680	20.250	20.290	19.136	2,877,399
2023-11-29	20.830	20.830	20.550	20.560	19.390	2,118,748
2023-11-28	20.740	20.830	20.570	20.800	19.617	2,552,687
2023-11-27	21.410	21.410	20.500	20.750	19.570	4,627,157
2023-11-24	21.450	21.550	21.300	21.420	20.201	1,877,948
2023-11-23	21.450	21.540	21.340	21.510	20.286	1,629,903
2023-11-22	21.780	21.800	21.380	21.400	20.183	3,831,900
2023-11-21	21.900	22.030	21.730	21.780	20.541	2,532,262
2023-11-20	21.760	21.880	21.540	21.860	20.616	3,634,569
2023-11-17	21.800	21.880	21.650	21.760	20.522	2,440,725
2023-11-16	22.250	22.260	21.510	21.880	20.635	5,970,214
2023-11-15	21.880	22.380	21.790	22.200	20.937	5,205,432
2023-11-14	21.640	21.880	21.450	21.690	20.456	3,221,979
2023-11-13	21.710	21.820	21.400	21.650	20.418	3,011,689
2023-11-10	22.000	22.000	21.610	21.660	20.428	3,107,669
2023-11-09	21.550	22.230	21.550	22.090	20.833	6,188,862
2023-11-08	21.750	21.830	21.440	21.690	20.456	4,516,341
2023-11-07	22.040	22.040	21.710	21.790	20.550	3,189,777
2023-11-06	21.780	22.100	21.690	22.060	20.805	3,389,718
2023-11-03	21.300	21.770	21.180	21.690	20.456	4,292,371
2023-11-02	21.810	21.820	21.130	21.140	19.937	4,970,857
2023-11-01	21.780	21.880	21.670	21.700	20.466	3,690,424
2023-10-31	21.790	22.250	21.680	21.780	20.541	9,637,126
2023-10-30	21.600	21.980	21.430	21.760	20.522	7,828,061

← NewerPage 12 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.