Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	39.220	39.800	38.790	39.680	36.167	4,096,216
2022-05-06	39.500	40.090	39.020	39.270	35.794	4,527,090
2022-05-05	38.170	40.460	37.960	40.390	36.815	9,711,665
2022-04-29	37.210	38.400	36.820	38.050	34.682	7,822,555
2022-04-28	37.100	37.980	36.670	37.560	33.643	4,015,550
2022-04-27	34.790	37.730	34.610	37.330	33.437	7,073,861
2022-04-26	35.240	36.670	34.010	35.550	31.842	9,184,470
2022-04-25	37.950	38.270	35.020	35.200	31.529	10,475,358
2022-04-22	40.000	40.550	38.830	38.880	34.825	8,579,987
2022-04-21	40.080	41.790	39.660	40.450	36.231	9,939,733
2022-04-20	39.590	41.080	38.830	40.000	35.828	6,840,146
2022-04-19	38.980	39.750	38.600	39.260	35.165	3,375,421
2022-04-18	38.260	39.260	37.850	39.030	34.959	2,626,818
2022-04-15	38.710	38.920	38.350	38.510	34.494	2,463,729
2022-04-14	38.680	39.350	38.200	39.050	34.977	3,277,398
2022-04-13	38.020	39.290	37.700	38.380	34.377	3,342,794
2022-04-12	37.590	38.540	37.410	38.250	34.261	3,988,544
2022-04-11	38.710	38.910	37.030	37.800	33.858	6,290,574
2022-04-08	39.200	39.620	38.510	39.190	35.103	3,137,694
2022-04-07	39.750	40.100	39.150	39.180	35.094	3,080,750
2022-04-06	39.790	40.280	38.850	40.000	35.828	6,014,904
2022-04-01	39.480	39.900	38.340	39.710	35.568	3,963,861
2022-03-31	39.770	39.770	38.800	39.420	35.309	4,133,080
2022-03-30	39.710	40.280	39.290	39.930	35.765	4,083,966
2022-03-29	39.000	40.170	38.610	39.710	35.568	4,553,788
2022-03-28	39.000	39.440	37.920	38.830	34.780	5,917,206
2022-03-25	40.140	40.580	39.520	39.570	35.443	5,510,778
2022-03-24	41.500	41.500	39.900	40.360	36.151	9,647,553
2022-03-23	40.130	40.400	38.450	38.990	34.923	6,922,004
2022-03-22	40.060	41.010	39.270	39.570	35.443	6,891,474
2022-03-21	37.630	40.380	37.520	40.110	35.927	7,951,778
2022-03-18	38.350	38.700	37.500	37.950	33.992	3,898,706
2022-03-17	39.500	39.500	37.650	38.320	34.323	6,472,883
2022-03-16	37.370	39.000	35.170	37.200	33.320	6,373,005
2022-03-15	38.770	38.770	36.200	36.210	32.433	8,241,541
2022-03-14	38.000	39.780	37.610	38.770	34.726	12,609,156
2022-03-11	36.800	38.530	35.930	38.250	34.261	13,163,575
2022-03-10	35.020	36.230	34.900	36.000	32.245	8,734,524
2022-03-09	35.190	35.460	32.610	34.060	30.508	11,236,372
2022-03-08	36.820	37.210	34.800	34.940	31.296	9,493,408
2022-03-07	38.300	38.390	36.310	36.570	32.756	7,790,730
2022-03-04	38.070	39.670	37.400	38.190	34.207	9,038,216
2022-03-03	38.630	38.780	37.520	37.730	33.795	6,395,567
2022-03-02	39.200	39.490	38.090	38.580	34.556	6,892,059
2022-03-01	40.400	40.630	38.880	39.180	35.094	8,778,145
2022-02-28	41.840	41.860	40.150	40.380	36.168	4,885,581
2022-02-25	41.450	42.350	41.100	41.640	37.297	4,121,808
2022-02-24	41.150	42.520	40.400	41.030	36.751	4,837,784
2022-02-23	40.550	41.550	40.460	41.300	36.993	3,089,689
2022-02-22	40.780	40.910	39.800	40.460	36.240	2,888,134
2022-02-21	41.190	41.950	40.580	41.100	36.813	4,665,756
2022-02-18	41.450	41.860	41.160	41.180	36.885	3,131,425
2022-02-17	42.000	42.200	41.410	41.670	37.324	3,482,094
2022-02-16	40.890	42.280	40.850	42.050	37.664	3,673,205
2022-02-15	39.900	40.980	39.750	40.690	36.446	3,125,516
2022-02-14	40.210	41.150	39.680	39.900	35.739	3,804,024
2022-02-11	42.370	42.440	40.910	40.950	36.679	3,683,202
2022-02-10	42.900	42.980	42.080	42.520	38.085	4,040,596
2022-02-09	41.180	43.190	40.740	43.080	38.587	5,933,138
2022-02-08	40.990	41.720	40.350	41.200	36.903	3,435,562

← NewerPage 19 of 21 · 1,217 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.