Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	33.360	33.560	33.130	33.560	30.589	7,502,771
2023-01-31	33.620	33.730	33.110	33.300	30.352	7,450,845
2023-01-30	33.480	33.800	33.220	33.500	30.534	11,183,685
2023-01-20	32.900	33.070	32.540	33.060	30.133	8,704,782
2023-01-19	32.870	32.990	32.550	32.910	29.997	6,188,128
2023-01-18	32.930	33.340	32.920	33.000	30.079	4,332,103
2023-01-17	33.250	33.320	32.860	33.000	30.079	4,258,391
2023-01-16	33.340	33.660	32.990	33.150	30.215	10,440,027
2023-01-13	32.300	33.540	32.220	33.250	30.307	10,753,924
2023-01-12	32.390	32.640	32.000	32.200	29.350	5,899,701
2023-01-11	32.700	33.050	32.220	32.350	29.486	6,306,008
2023-01-10	32.780	32.870	31.880	32.600	29.714	7,504,294
2023-01-09	32.980	33.290	32.720	32.800	29.896	9,363,734
2023-01-06	32.830	33.770	32.480	32.870	29.960	18,431,007
2023-01-05	31.200	31.770	30.850	31.610	28.812	9,448,505
2023-01-04	32.620	32.740	30.920	31.260	28.493	13,047,639
2023-01-03	32.510	32.720	31.750	32.620	29.732	6,818,959
2022-12-30	32.350	32.710	32.240	32.500	29.623	4,089,919
2022-12-29	32.710	32.980	32.150	32.240	29.386	5,916,649
2022-12-28	32.940	33.590	32.710	32.970	30.051	5,201,295
2022-12-27	32.550	33.330	32.410	33.050	30.124	6,167,379
2022-12-26	32.500	32.840	31.980	32.270	29.413	6,697,957
2022-12-23	32.420	33.000	32.200	32.560	29.678	4,043,715
2022-12-22	33.600	33.760	32.450	32.620	29.732	5,772,491
2022-12-21	33.600	33.960	33.210	33.390	30.434	2,861,221
2022-12-20	33.860	34.130	33.210	33.420	30.462	2,882,536
2022-12-19	34.700	34.920	33.690	33.880	30.881	4,173,550
2022-12-16	35.000	35.280	34.550	34.670	31.601	3,027,846
2022-12-15	35.830	35.830	34.800	35.300	32.175	3,749,950
2022-12-14	35.190	35.710	35.100	35.700	32.540	2,576,312
2022-12-13	35.530	35.830	35.070	35.350	32.221	4,180,939
2022-12-12	36.600	36.680	35.620	35.770	32.604	4,347,321
2022-12-09	36.210	36.860	36.210	36.760	33.506	4,513,137
2022-12-08	36.180	36.680	36.010	36.210	33.005	3,212,359
2022-12-07	36.700	37.260	36.240	36.410	33.187	4,847,922
2022-12-06	35.650	37.000	35.440	36.560	33.324	6,880,756
2022-12-05	35.600	36.120	35.280	35.710	32.549	5,270,980
2022-12-02	35.520	35.650	35.170	35.390	32.257	3,494,030
2022-12-01	34.800	35.830	34.710	35.510	32.367	7,153,161
2022-11-30	34.940	35.400	34.080	34.230	31.200	4,435,868
2022-11-29	33.750	35.200	33.670	35.000	31.902	5,538,696
2022-11-28	34.080	34.080	32.900	33.650	30.671	5,296,817
2022-11-25	34.600	34.730	34.260	34.480	31.428	2,106,356
2022-11-24	34.350	34.950	34.220	34.620	31.555	2,573,607
2022-11-23	34.600	35.070	33.880	34.350	31.309	4,361,042
2022-11-22	34.800	35.280	34.340	34.510	31.455	3,854,599
2022-11-21	34.520	34.850	34.170	34.800	31.719	4,431,032
2022-11-18	35.200	35.620	34.800	34.820	31.738	3,815,125
2022-11-17	35.070	35.880	34.780	35.290	32.166	5,100,601
2022-11-16	35.400	36.300	35.270	35.380	32.248	5,898,594
2022-11-15	33.630	35.670	33.340	35.400	32.266	8,833,988
2022-11-14	34.180	34.950	33.480	33.630	30.653	6,872,896
2022-11-11	34.200	34.490	33.590	34.160	31.136	7,538,896
2022-11-10	33.680	33.990	33.130	33.290	30.343	4,789,221
2022-11-09	34.000	34.580	33.900	34.040	31.027	4,301,297
2022-11-08	34.880	35.280	34.160	34.290	31.255	6,083,799
2022-11-07	34.000	35.160	33.650	35.070	31.965	12,172,298
2022-11-04	33.090	34.240	32.430	34.130	31.109	16,350,227
2022-11-03	33.500	34.440	33.480	34.030	31.018	4,790,184
2022-11-02	33.700	34.320	33.340	33.900	30.899	6,998,804

← NewerPage 16 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.