Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	21.480	22.090	21.410	21.800	20.560	6,038,885
2023-10-26	21.700	21.730	21.390	21.660	20.428	1,969,404
2023-10-25	21.670	21.920	21.540	21.660	20.428	2,392,779
2023-10-24	21.490	21.620	21.080	21.550	20.324	2,926,273
2023-10-23	21.690	21.770	21.100	21.240	20.032	2,783,975
2023-10-20	21.670	21.940	21.590	21.720	20.484	2,400,948
2023-10-19	21.760	21.930	21.600	21.700	20.466	2,787,517
2023-10-18	21.980	22.060	21.830	21.850	20.607	2,932,926
2023-10-17	22.150	22.180	21.920	22.100	20.843	2,193,407
2023-10-16	22.280	22.390	21.880	22.220	20.956	4,068,955
2023-10-13	22.460	22.460	22.090	22.150	20.890	2,127,742
2023-10-12	22.430	22.590	22.290	22.470	21.192	3,080,565
2023-10-11	22.200	22.660	22.150	22.210	20.947	3,760,749
2023-10-10	22.540	22.720	22.030	22.050	20.796	3,864,873
2023-10-09	22.860	23.000	22.440	22.590	21.305	5,243,034
2023-09-28	22.950	23.090	22.660	22.920	21.616	4,670,345
2023-09-27	22.760	23.140	22.590	22.980	21.673	3,278,058
2023-09-26	22.800	22.940	22.590	22.830	21.531	3,017,283
2023-09-25	23.170	23.270	22.740	22.900	21.597	4,291,428
2023-09-22	23.360	23.360	22.750	23.170	21.852	4,119,546
2023-09-21	23.310	23.470	23.090	23.220	21.899	4,434,863
2023-09-20	23.700	23.980	23.270	23.500	22.163	2,852,892
2023-09-19	23.520	23.730	23.410	23.540	22.201	3,581,897
2023-09-18	23.860	24.020	23.600	23.620	22.276	4,882,127
2023-09-15	24.090	24.140	23.800	23.890	22.531	3,739,995
2023-09-14	23.700	24.200	23.680	24.160	22.786	6,510,499
2023-09-13	23.840	24.540	23.750	23.870	22.512	10,079,819
2023-09-12	24.000	24.100	23.620	23.760	22.408	5,247,515
2023-09-11	23.470	24.010	23.400	23.630	22.286	9,606,850
2023-09-08	23.020	23.900	23.000	23.200	21.880	8,360,788
2023-09-07	23.030	23.350	22.650	23.110	21.795	7,920,202
2023-09-06	22.970	23.000	22.650	22.910	21.607	2,112,986
2023-09-05	23.160	23.160	22.750	22.870	21.569	2,999,733
2023-09-04	22.110	23.180	22.110	23.100	21.786	6,561,613
2023-09-01	21.890	22.300	21.750	22.200	20.937	3,398,790
2023-08-31	21.460	21.930	21.280	21.890	20.645	3,928,444
2023-08-30	21.540	21.770	21.460	21.540	20.315	2,714,600
2023-08-29	21.050	21.720	20.930	21.500	20.277	4,564,950
2023-08-28	21.800	21.830	21.050	21.150	19.947	7,607,014
2023-08-25	20.490	20.820	20.410	20.540	19.372	3,145,923
2023-08-24	20.640	20.710	20.350	20.520	19.353	3,633,719
2023-08-23	21.150	21.150	20.480	20.540	19.372	3,714,797
2023-08-22	21.830	22.020	20.860	21.150	19.947	5,431,996
2023-08-21	22.230	22.320	21.800	21.800	20.560	2,690,307
2023-08-18	22.790	22.900	22.190	22.200	20.937	2,235,676
2023-08-17	22.570	22.770	22.400	22.720	21.427	2,194,595
2023-08-16	22.640	22.820	22.530	22.720	21.427	2,525,956
2023-08-15	23.100	23.200	22.460	22.630	21.343	3,190,766
2023-08-14	23.000	23.170	22.600	23.020	21.710	3,106,146
2023-08-11	23.500	23.670	23.040	23.060	21.748	2,943,715
2023-08-10	23.600	23.650	23.400	23.490	22.154	2,092,044
2023-08-09	23.480	23.660	23.300	23.530	22.191	2,237,400
2023-08-08	23.150	23.420	22.910	23.380	22.050	2,495,049
2023-08-07	23.580	23.590	22.950	23.120	21.805	4,363,627
2023-08-04	24.000	24.090	23.510	23.510	22.173	4,576,043
2023-08-03	23.540	23.980	23.540	23.940	22.578	3,395,966
2023-08-02	23.920	24.120	23.580	23.740	22.389	3,419,386
2023-08-01	24.100	24.250	23.840	23.920	22.559	2,944,776
2023-07-31	24.410	24.630	23.930	24.100	22.729	5,741,916
2023-07-28	23.940	24.500	23.820	24.330	22.946	3,957,668

← NewerPage 13 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.