Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	24.010	24.800	23.980	24.070	22.701	5,361,818
2023-07-26	23.790	24.190	23.700	24.140	22.767	3,823,831
2023-07-25	23.780	24.170	23.580	23.750	22.399	4,279,820
2023-07-24	24.210	24.270	23.650	23.710	22.361	3,696,036
2023-07-21	23.910	24.560	23.790	24.100	22.729	4,147,035
2023-07-20	24.200	24.650	23.920	24.000	22.635	6,490,851
2023-07-19	24.020	24.200	23.800	24.160	22.786	5,419,173
2023-07-18	23.710	24.180	23.580	23.960	22.597	5,695,988
2023-07-17	23.570	23.790	23.110	23.700	22.352	4,838,685
2023-07-14	23.770	23.770	23.420	23.650	22.305	5,004,220
2023-07-13	23.390	23.780	23.300	23.580	22.239	7,120,187
2023-07-12	22.930	23.710	22.800	23.390	22.059	10,261,991
2023-07-11	22.610	23.040	22.280	22.930	21.626	5,867,379
2023-07-10	21.800	22.640	21.740	22.550	21.267	9,555,865
2023-07-07	22.630	22.630	21.820	21.830	20.588	10,482,920
2023-07-06	22.850	22.930	22.580	22.690	21.399	4,278,439
2023-07-05	22.810	23.230	22.610	22.990	21.682	6,609,896
2023-07-04	23.510	23.550	22.670	22.830	21.531	12,372,842
2023-07-03	23.470	23.820	23.280	23.530	22.191	12,178,885
2023-06-30	24.290	24.700	23.430	23.600	22.257	24,858,544
2023-06-29	22.800	22.860	22.470	22.500	21.220	3,700,700
2023-06-28	22.940	22.990	22.530	22.800	21.503	2,505,335
2023-06-27	22.470	23.100	22.450	22.930	21.626	4,066,393
2023-06-26	22.650	22.890	22.320	22.450	21.173	4,233,662
2023-06-21	23.040	23.250	22.800	22.800	21.503	3,610,359
2023-06-20	23.090	23.440	22.910	23.180	21.861	4,010,075
2023-06-19	23.340	23.550	23.010	23.100	21.786	3,843,410
2023-06-16	23.590	23.600	23.170	23.320	21.993	4,581,635
2023-06-15	22.840	23.710	22.630	23.600	22.257	7,718,241
2023-06-14	23.090	23.110	22.760	22.770	21.475	3,882,651
2023-06-13	23.430	23.440	22.910	22.980	21.673	3,292,119
2023-06-12	23.040	23.620	22.800	23.350	22.022	4,328,350
2023-06-09	23.070	23.300	22.850	23.200	21.880	3,067,145
2023-06-08	23.230	23.530	23.010	23.170	21.852	2,330,262
2023-06-07	23.630	23.700	23.100	23.230	21.908	2,787,329
2023-06-06	23.840	23.920	23.520	23.590	22.248	3,726,632
2023-06-05	24.030	24.120	23.810	23.930	22.569	2,573,457
2023-06-02	23.170	24.100	23.110	24.030	22.663	6,107,069
2023-06-01	22.890	23.360	22.700	23.180	21.861	5,561,380
2023-05-31	23.200	23.250	22.590	22.750	21.456	6,948,775
2023-05-30	24.780	24.910	23.680	23.850	21.739	9,213,097
2023-05-29	25.100	25.190	24.550	24.820	22.623	3,916,271
2023-05-26	25.040	25.180	24.820	25.100	22.878	2,696,449
2023-05-25	25.440	25.660	24.810	24.950	22.741	5,665,641
2023-05-24	25.750	25.750	25.300	25.460	23.206	4,386,853
2023-05-23	25.510	26.630	25.400	25.810	23.525	10,036,227
2023-05-22	24.440	25.550	24.440	25.470	23.215	8,451,943
2023-05-19	24.720	24.900	24.550	24.580	22.404	4,741,074
2023-05-18	25.070	25.140	24.460	24.790	22.596	7,762,474
2023-05-17	25.500	25.640	24.800	24.950	22.741	8,937,541
2023-05-16	25.990	26.000	25.590	25.720	23.443	3,541,912
2023-05-15	25.900	26.000	25.630	25.990	23.689	3,716,293
2023-05-12	26.260	26.290	25.800	25.830	23.543	3,709,780
2023-05-11	26.410	26.600	26.160	26.290	23.963	3,812,928
2023-05-10	25.950	26.530	25.800	26.470	24.127	7,119,808
2023-05-09	25.810	26.300	25.510	25.840	23.553	7,884,363
2023-05-08	25.750	26.170	25.660	25.820	23.534	7,225,729
2023-05-05	25.740	26.060	25.300	25.340	23.097	7,238,069
2023-05-04	25.670	26.050	25.590	25.740	23.461	6,361,224
2023-04-28	26.280	26.280	25.580	25.800	23.516	8,026,655

← NewerPage 14 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.