Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	41.670	42.120	39.880	41.100	36.813	5,331,873
2022-01-28	41.950	42.390	40.300	40.950	36.679	4,287,638
2022-01-27	42.990	43.880	41.490	41.640	37.297	5,369,519
2022-01-26	42.350	43.340	41.500	43.080	38.587	4,807,245
2022-01-25	42.810	43.590	42.190	42.240	37.834	5,143,046
2022-01-24	42.000	43.300	42.000	43.130	38.632	6,769,550
2022-01-21	42.700	42.980	41.300	42.000	37.620	6,200,864
2022-01-20	42.630	42.770	41.120	42.220	37.817	6,049,639
2022-01-19	43.000	43.300	42.060	42.460	38.032	3,054,357
2022-01-18	43.280	43.670	42.410	43.290	38.775	4,273,518
2022-01-17	42.200	43.480	41.600	43.280	38.766	6,013,792
2022-01-14	41.250	42.880	40.920	41.920	37.548	5,426,197
2022-01-13	42.720	42.890	41.270	41.270	36.966	5,130,900
2022-01-12	42.130	42.830	41.870	42.720	38.264	6,055,919
2022-01-11	43.540	43.540	41.560	41.700	37.351	9,944,909
2022-01-10	43.920	45.000	42.580	43.550	39.008	7,893,492
2022-01-07	44.990	45.200	43.000	43.150	38.650	8,932,335
2022-01-06	47.430	47.620	43.380	44.440	39.805	14,578,390
2022-01-05	47.600	47.870	46.500	47.680	42.707	7,282,418
2022-01-04	52.500	53.080	46.240	47.400	42.456	15,523,809
2021-12-31	49.670	51.750	49.100	51.350	45.994	5,882,694
2021-12-30	48.860	49.690	48.010	49.400	44.248	4,139,039
2021-12-29	48.150	49.170	48.150	48.400	43.352	2,915,105
2021-12-28	49.720	50.100	48.460	48.660	43.585	4,057,100
2021-12-27	48.160	49.950	48.160	49.780	44.588	5,650,380
2021-12-24	48.290	49.300	47.400	47.950	42.949	4,428,023
2021-12-23	47.940	48.730	47.870	48.000	42.994	3,975,345
2021-12-22	46.820	49.300	46.710	48.700	43.621	5,797,068
2021-12-21	46.280	47.390	46.130	47.000	42.098	5,374,104
2021-12-20	46.730	47.170	46.010	46.560	41.704	4,331,782
2021-12-17	48.160	48.680	46.300	46.810	41.928	6,200,033
2021-12-16	48.490	48.940	47.620	48.200	43.173	4,779,066
2021-12-15	49.040	49.420	48.280	48.410	43.361	4,856,560
2021-12-14	49.640	49.730	47.930	48.690	43.612	7,205,300
2021-12-13	49.410	50.360	49.030	49.740	44.552	5,488,000
2021-12-10	49.850	50.850	49.280	49.370	44.221	5,650,071
2021-12-09	50.650	51.260	49.650	49.980	44.767	4,318,823
2021-12-08	49.700	51.390	49.010	50.650	45.367	6,336,022
2021-12-07	50.500	51.060	48.520	49.700	44.516	8,047,344
2021-12-06	50.910	51.230	50.000	50.500	45.233	3,883,189
2021-12-03	51.800	51.940	50.280	50.780	45.484	6,521,193
2021-12-02	52.300	54.190	51.200	51.800	46.397	7,131,717
2021-12-01	51.000	53.650	50.510	52.420	46.953	7,810,093
2021-11-30	51.950	52.680	50.560	51.000	45.681	4,504,306
2021-11-29	49.060	51.970	49.010	51.860	46.451	6,960,520
2021-11-26	50.920	51.350	49.340	50.100	44.875	7,686,154
2021-11-25	50.500	51.550	49.580	51.250	45.905	6,520,618
2021-11-24	50.720	50.940	49.670	50.310	45.063	6,308,142
2021-11-23	48.500	51.600	48.200	50.280	45.036	8,239,681
2021-11-22	48.170	49.280	47.540	48.840	43.746	7,645,562
2021-11-19	45.300	48.500	45.220	48.170	43.146	8,557,586
2021-11-18	44.420	46.940	44.100	45.830	41.050	8,963,682
2021-11-17	44.600	45.350	44.100	44.330	39.706	5,230,190
2021-11-16	45.850	46.100	44.240	44.410	39.778	6,728,300
2021-11-15	45.790	46.590	43.010	46.070	41.265	10,735,872
2021-11-12	46.010	46.700	45.400	45.660	40.898	5,627,253
2021-11-11	47.760	48.310	45.890	46.160	41.346	7,263,122
2021-11-10	47.000	47.770	45.650	47.580	42.618	7,631,370
2021-11-09	47.210	48.300	46.610	47.440	42.492	7,092,185
2021-11-08	47.720	48.800	46.550	47.060	42.152	8,231,601

← NewerPage 20 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.