Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	32.830	33.760	32.660	33.710	30.726	7,008,869
2022-10-31	32.410	33.330	32.410	32.870	29.960	6,538,352
2022-10-28	34.010	34.010	32.550	32.680	29.787	9,182,994
2022-10-27	34.660	35.490	34.130	34.260	31.227	8,670,390
2022-10-26	36.100	36.380	34.410	34.630	31.564	11,124,598
2022-10-25	36.030	36.250	34.780	35.770	32.604	6,744,055
2022-10-24	37.100	37.730	35.620	35.900	32.722	7,034,841
2022-10-21	37.880	37.960	36.900	37.110	33.825	5,527,434
2022-10-20	38.600	39.000	37.420	37.550	34.226	7,465,947
2022-10-19	39.300	39.900	38.810	38.980	35.529	5,578,149
2022-10-18	39.500	39.990	38.800	39.000	35.548	6,393,922
2022-10-17	38.400	39.310	38.400	38.850	35.411	3,765,233
2022-10-14	38.500	39.290	38.180	38.930	35.484	5,220,559
2022-10-13	37.980	38.890	37.770	38.040	34.673	5,261,590
2022-10-12	37.660	38.100	36.200	38.030	34.663	7,188,565
2022-10-11	37.130	37.780	36.570	37.500	34.180	5,469,200
2022-10-10	37.770	37.980	36.720	36.920	33.652	5,821,513
2022-09-30	38.390	38.790	37.700	37.880	34.527	3,951,722
2022-09-29	37.800	39.150	37.700	38.470	35.064	6,592,074
2022-09-28	39.650	40.220	37.300	37.380	34.071	8,059,807
2022-09-27	39.800	40.040	38.580	39.650	36.140	7,910,638
2022-09-26	40.300	41.320	39.930	40.160	36.605	8,768,779
2022-09-23	39.990	40.170	38.610	38.870	35.429	3,600,592
2022-09-22	39.320	40.380	39.020	39.800	36.277	3,144,050
2022-09-21	39.530	40.200	39.300	39.540	36.040	3,401,431
2022-09-20	39.600	40.430	39.380	39.880	36.350	3,637,445
2022-09-19	40.290	40.340	38.910	39.350	35.867	4,522,116
2022-09-16	40.490	41.330	39.820	39.990	36.450	3,803,282
2022-09-15	41.990	42.390	40.310	40.790	37.179	4,548,300
2022-09-14	41.870	42.500	41.630	41.730	38.036	3,494,287
2022-09-13	41.910	42.880	41.760	42.660	38.884	4,287,631
2022-09-09	41.300	41.970	40.730	41.900	38.191	4,428,226
2022-09-08	42.490	42.740	41.000	41.500	37.826	4,885,528
2022-09-07	43.440	43.440	42.410	42.680	38.902	3,811,744
2022-09-06	41.650	43.860	41.380	43.530	39.677	6,271,677
2022-09-05	42.290	42.300	41.300	41.590	37.908	4,296,654
2022-09-02	42.650	42.880	41.800	42.240	38.501	3,361,977
2022-09-01	43.440	43.690	42.000	42.350	38.601	4,440,707
2022-08-31	43.720	44.220	42.840	43.050	39.239	4,541,282
2022-08-30	45.010	45.180	43.240	44.000	40.105	6,061,618
2022-08-29	45.000	45.500	44.500	44.990	41.007	5,147,719
2022-08-26	44.850	47.160	44.500	45.550	41.518	8,577,001
2022-08-25	44.050	45.890	44.000	45.280	41.272	5,845,556
2022-08-24	45.000	45.410	43.940	44.040	40.141	4,358,799
2022-08-23	44.160	45.960	43.870	45.010	41.026	6,577,612
2022-08-22	42.970	44.420	42.420	44.160	40.251	6,914,985
2022-08-19	44.000	44.400	42.530	42.850	39.057	8,984,106
2022-08-18	45.100	45.350	44.300	44.840	40.871	5,415,293
2022-08-17	46.230	46.760	44.880	45.210	41.208	5,885,420
2022-08-16	46.120	46.800	45.860	46.230	42.138	4,390,293
2022-08-15	46.280	46.880	45.500	46.340	42.238	7,055,641
2022-08-12	45.800	47.000	45.260	46.600	42.475	10,917,941
2022-08-11	44.820	45.850	44.700	45.640	41.600	9,103,239
2022-08-10	43.200	45.270	43.200	44.970	40.989	8,713,654
2022-08-09	43.300	43.730	42.820	43.680	39.813	7,409,818
2022-08-08	42.200	43.380	41.910	43.370	39.531	6,963,834
2022-08-05	42.820	43.160	41.880	42.200	38.464	6,615,798
2022-08-04	41.620	42.880	40.830	42.520	38.756	8,941,298
2022-08-03	39.820	42.400	39.820	41.570	37.890	8,701,475
2022-08-02	40.500	40.830	39.390	39.740	36.222	7,004,533

← NewerPage 17 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.