Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	40.500	40.830	39.390	39.740	36.222	7,004,533
2022-08-01	40.010	41.080	40.000	40.990	37.361	5,321,910
2022-07-29	40.800	41.230	39.880	40.490	36.906	6,998,624
2022-07-28	42.000	42.200	41.000	41.190	37.544	6,305,203
2022-07-27	42.030	42.140	41.010	41.700	38.009	4,674,488
2022-07-26	42.160	42.390	41.390	42.210	38.473	4,241,726
2022-07-25	42.990	43.250	41.890	41.950	38.236	5,599,766
2022-07-22	44.110	44.350	42.410	42.900	39.102	7,720,752
2022-07-21	43.910	44.650	43.410	44.000	40.105	7,536,859
2022-07-20	42.640	44.550	42.640	43.900	40.014	7,388,140
2022-07-19	42.400	42.890	41.700	42.520	38.756	5,272,604
2022-07-18	41.990	42.520	40.610	42.400	38.647	8,442,247
2022-07-15	42.480	42.950	41.400	41.500	37.826	6,048,619
2022-07-14	41.790	43.080	41.510	42.680	38.902	5,878,523
2022-07-13	41.940	42.250	40.500	41.750	38.054	8,989,231
2022-07-12	43.440	43.870	41.850	41.940	38.227	8,191,250
2022-07-11	43.820	44.620	42.610	43.040	39.230	8,574,406
2022-07-08	45.600	46.450	43.750	43.850	39.968	10,783,797
2022-07-07	43.890	45.430	43.220	44.690	40.734	10,268,487
2022-07-06	43.720	44.220	42.600	43.110	39.294	7,652,525
2022-07-05	43.380	44.350	43.200	44.100	40.196	9,422,263
2022-07-04	44.070	44.280	42.860	43.290	39.458	8,643,021
2022-07-01	43.410	45.260	43.100	44.290	40.369	9,399,501
2022-06-30	43.340	43.900	42.590	43.330	39.494	7,208,825
2022-06-29	41.860	43.680	41.850	42.230	38.492	9,101,419
2022-06-28	40.480	42.450	40.300	42.380	38.628	8,499,068
2022-06-27	39.900	40.590	39.530	40.410	36.833	6,445,659
2022-06-24	39.380	39.890	38.950	39.500	36.003	5,437,670
2022-06-23	38.910	39.290	38.190	39.180	35.712	4,939,526
2022-06-22	39.600	39.700	38.680	38.690	35.265	3,521,416
2022-06-21	40.220	40.620	39.030	39.500	36.003	4,778,077
2022-06-20	40.330	41.010	39.820	39.860	36.331	5,965,294
2022-06-17	39.510	40.440	39.080	40.300	36.732	6,617,111
2022-06-16	40.720	41.090	39.250	39.470	35.976	7,028,608
2022-06-15	41.070	41.590	40.310	40.350	36.778	6,622,735
2022-06-14	40.490	41.320	39.810	41.040	37.407	6,757,207
2022-06-13	39.630	41.050	39.400	40.800	37.188	10,706,122
2022-06-10	38.300	39.830	38.100	39.630	36.122	7,820,126
2022-06-09	38.200	38.770	37.910	38.400	35.001	5,840,066
2022-06-08	38.310	38.630	37.510	38.240	34.855	5,103,835
2022-06-07	37.590	38.770	37.500	38.310	34.919	6,757,794
2022-06-06	36.770	37.710	36.500	37.580	34.253	6,190,074
2022-06-02	36.320	37.370	36.010	36.860	33.597	6,440,751
2022-06-01	36.200	36.480	35.790	36.260	33.050	6,185,645
2022-05-31	35.800	36.260	35.230	36.210	33.005	7,674,139
2022-05-30	36.440	36.490	35.650	36.030	32.840	3,885,437
2022-05-27	36.360	36.920	35.770	36.010	32.822	3,136,860
2022-05-26	35.960	36.930	35.220	36.350	33.132	7,027,090
2022-05-25	36.000	36.500	35.600	36.160	32.959	5,093,475
2022-05-24	37.680	37.700	35.610	35.700	32.540	8,449,377
2022-05-23	37.700	38.100	37.400	37.680	34.344	5,083,380
2022-05-20	37.290	38.320	37.180	37.580	34.253	9,332,531
2022-05-19	37.010	37.410	36.390	36.850	33.588	10,009,480
2022-05-18	38.990	39.580	37.800	37.840	34.490	7,491,514
2022-05-17	39.260	39.380	38.260	38.680	35.256	6,251,700
2022-05-16	39.770	40.080	38.710	39.000	35.548	5,352,732
2022-05-13	39.810	40.540	39.280	39.480	35.985	4,545,994
2022-05-12	39.500	40.430	39.250	39.700	36.186	4,350,599
2022-05-11	39.300	41.210	39.280	39.780	36.259	8,097,890
2022-05-10	39.120	39.760	38.770	39.450	35.958	6,430,575

← NewerPage 18 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.