Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	20.140	20.350	19.590	19.690	19.550	5,569,270
2026-07-16	20.060	20.400	19.900	20.010	19.868	3,831,600
2026-07-15	19.700	20.570	19.610	20.230	20.086	5,857,173
2026-07-14	19.760	20.260	19.730	19.980	19.838	5,152,264
2026-07-13	19.600	20.300	19.330	20.090	19.947	9,548,631
2026-07-10	19.200	20.000	18.860	19.590	19.451	7,659,224
2026-07-09	18.990	19.330	18.850	19.200	19.063	5,931,900
2026-07-08	19.270	19.390	18.880	18.980	18.845	6,883,800
2026-07-07	20.220	20.370	19.250	19.300	19.163	6,517,982
2026-07-06	20.550	20.670	20.020	20.200	20.056	5,481,700
2026-07-03	20.740	21.400	20.510	20.600	20.453	11,718,900
2026-07-02	19.890	21.280	19.700	20.750	20.602	16,531,937
2026-07-01	19.490	20.500	19.360	20.290	20.146	10,871,306
2026-06-30	20.310	20.450	19.540	19.600	19.460	10,000,492
2026-06-29	21.230	21.230	20.400	20.450	20.304	7,508,341
2026-06-26	22.140	22.140	21.150	21.230	21.079	7,347,600
2026-06-25	21.860	22.700	21.670	22.170	22.012	8,126,211
2026-06-24	21.310	22.190	21.100	22.040	21.883	8,798,520
2026-06-23	21.390	21.640	21.000	21.290	21.138	7,313,086
2026-06-22	20.890	21.580	20.330	21.390	21.238	9,222,202
2026-06-18	20.950	21.010	20.330	20.900	20.751	7,972,000
2026-06-17	21.040	21.380	20.550	21.010	20.860	9,189,624
2026-06-16	21.900	22.250	20.720	21.050	20.900	13,149,700
2026-06-15	22.290	22.600	21.940	22.080	21.923	16,605,620
2026-06-12	20.610	22.240	20.470	22.240	22.082	20,485,362
2026-06-11	19.090	20.390	19.090	20.220	20.076	9,341,886
2026-06-10	20.250	20.250	19.010	19.090	18.954	8,288,500
2026-06-09	18.920	20.670	18.920	19.940	19.798	14,118,245
2026-06-08	19.050	19.500	18.500	18.790	18.656	6,884,963
2026-06-05	19.230	19.550	19.010	19.200	19.063	4,557,020
2026-06-04	19.990	20.140	19.080	19.230	19.093	7,508,104
2026-06-03	20.680	20.750	19.930	19.990	19.848	8,149,320
2026-06-02	21.010	21.340	20.770	20.780	20.632	5,076,805
2026-06-01	20.890	21.290	20.860	21.130	20.980	4,984,636
2026-05-29	21.840	21.870	20.820	20.920	20.771	8,985,057
2026-05-28	20.810	22.250	20.810	21.870	21.714	11,683,391
2026-05-27	21.750	21.860	20.630	21.140	20.989	7,390,703
2026-05-26	20.800	21.190	20.120	20.840	20.692	6,966,188
2026-05-25	20.280	21.500	19.920	20.790	20.642	9,655,269
2026-05-22	21.000	21.100	20.220	20.280	20.136	8,218,241
2026-05-21	21.420	21.600	20.880	20.910	20.761	7,976,829
2026-05-20	22.110	22.350	21.190	21.570	21.218	15,242,170
2026-05-19	23.470	23.470	22.000	22.320	21.956	12,732,305
2026-05-18	24.410	24.940	23.120	23.320	22.939	16,394,020
2026-05-15	24.060	24.700	24.060	24.550	24.149	12,947,100
2026-05-14	23.490	24.660	23.420	24.200	23.805	14,174,030
2026-05-13	23.660	23.710	23.370	23.460	23.077	5,556,900
2026-05-12	22.800	23.970	22.760	23.660	23.274	12,450,972
2026-05-11	23.540	23.940	22.520	22.900	22.526	15,179,125
2026-05-08	22.820	23.850	22.820	23.600	23.215	13,148,578
2026-05-07	23.190	23.760	22.800	22.870	22.497	7,603,931
2026-05-06	23.270	23.330	22.910	23.180	22.802	8,124,484
2026-04-30	23.080	23.460	22.930	23.330	22.949	6,394,816
2026-04-29	22.810	23.120	22.730	23.080	22.703	5,747,806
2026-04-28	22.990	23.160	22.720	22.900	22.526	4,831,515
2026-04-27	23.180	23.470	22.800	23.090	22.713	5,384,176
2026-04-24	22.860	23.400	22.740	23.180	22.802	7,120,920
2026-04-23	23.150	23.150	22.600	22.860	22.487	6,360,701
2026-04-22	22.980	23.270	22.710	23.140	22.762	8,223,043
2026-04-21	22.570	23.200	22.210	23.110	22.733	9,183,322

← NewerPage 2 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.