Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	26.500	27.000	25.530	26.160	23.844	18,947,016
2023-04-26	26.150	27.490	26.110	27.180	24.774	7,995,377
2023-04-25	27.110	27.250	25.910	26.450	24.109	10,935,902
2023-04-24	27.850	27.870	26.700	27.080	24.683	9,937,068
2023-04-21	28.480	28.850	27.580	27.700	25.248	6,866,831
2023-04-20	29.210	29.330	28.320	28.480	25.959	11,604,440
2023-04-19	29.950	30.040	29.250	29.340	26.743	6,837,037
2023-04-18	30.070	30.180	30.010	30.050	27.390	3,235,201
2023-04-17	30.000	30.360	29.800	30.100	27.435	4,582,141
2023-04-14	30.000	30.130	29.890	30.050	27.390	3,684,407
2023-04-13	30.400	30.400	29.970	30.030	27.372	4,988,970
2023-04-12	30.700	30.920	30.450	30.500	27.800	3,663,457
2023-04-11	30.510	30.770	30.400	30.640	27.928	4,503,420
2023-04-10	30.300	30.920	30.230	30.630	27.919	4,906,048
2023-04-07	29.930	30.420	29.810	30.320	27.636	4,315,944
2023-04-06	30.200	30.200	29.830	29.930	27.280	6,113,529
2023-04-04	30.430	30.530	29.910	30.200	27.527	7,208,093
2023-04-03	30.080	30.450	30.020	30.430	27.736	4,789,083
2023-03-31	30.230	30.450	29.900	30.080	27.417	3,941,925
2023-03-30	30.120	30.230	29.850	30.160	27.490	4,719,367
2023-03-29	30.230	30.390	30.080	30.120	27.454	2,490,500
2023-03-28	30.650	30.750	30.150	30.250	27.572	3,663,745
2023-03-27	30.870	30.990	30.440	30.630	27.919	2,812,074
2023-03-24	30.820	31.020	30.600	30.870	28.137	3,051,513
2023-03-23	30.760	31.000	30.590	30.790	28.064	3,891,360
2023-03-22	30.800	30.960	30.590	30.730	28.010	2,807,570
2023-03-21	30.300	30.780	30.190	30.750	28.028	3,988,022
2023-03-20	30.100	30.490	30.030	30.360	27.672	3,025,150
2023-03-17	30.110	30.370	29.920	30.150	27.481	5,705,224
2023-03-16	30.460	30.710	29.660	29.860	27.217	6,402,131
2023-03-15	30.890	31.100	30.590	30.680	27.964	3,213,344
2023-03-14	30.720	30.870	30.240	30.790	28.064	6,423,308
2023-03-13	30.950	31.250	30.450	30.640	27.928	6,745,227
2023-03-10	31.780	32.000	31.170	31.200	28.438	5,216,200
2023-03-09	32.220	32.380	31.900	31.900	29.076	3,557,162
2023-03-08	31.980	32.340	31.750	32.310	29.450	4,358,593
2023-03-07	32.450	32.580	31.900	31.900	29.076	5,851,028
2023-03-06	32.280	32.400	31.800	32.320	29.459	5,651,774
2023-03-03	32.700	32.770	32.140	32.290	29.432	5,563,696
2023-03-02	32.730	32.950	32.510	32.700	29.805	4,758,568
2023-03-01	32.600	32.810	32.380	32.780	29.878	4,109,999
2023-02-28	32.500	32.770	32.100	32.450	29.577	4,593,989
2023-02-27	32.200	32.650	31.910	32.410	29.541	5,305,053
2023-02-24	33.460	33.470	32.280	32.500	29.623	12,640,171
2023-02-23	33.760	34.090	33.330	33.530	30.562	9,290,387
2023-02-22	34.000	34.130	33.770	33.930	30.926	6,175,607
2023-02-21	34.300	34.500	33.880	34.150	31.127	9,393,341
2023-02-20	34.500	34.570	33.660	34.420	31.373	14,023,391
2023-02-17	33.550	34.590	33.380	34.400	31.355	14,939,199
2023-02-16	34.070	34.570	33.110	33.500	30.534	13,202,201
2023-02-15	33.900	34.250	33.620	34.120	31.100	8,244,139
2023-02-14	33.300	34.600	33.250	33.900	30.899	16,267,925
2023-02-13	33.200	33.270	32.910	33.180	30.243	7,471,999
2023-02-10	33.280	33.650	33.090	33.320	30.370	5,732,352
2023-02-09	32.810	33.350	32.810	33.350	30.398	5,277,930
2023-02-08	33.040	33.440	32.900	33.060	30.133	6,034,988
2023-02-07	33.180	33.280	32.760	33.000	30.079	5,307,340
2023-02-06	33.000	33.440	32.730	33.090	30.161	8,691,054
2023-02-03	34.240	34.240	32.960	33.400	30.443	12,242,886
2023-02-02	33.630	34.750	33.270	34.240	31.209	13,514,553

← NewerPage 15 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.