Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.660	22.950	22.550	22.590	22.221	4,981,109
2026-04-17	22.960	23.100	22.560	22.720	22.349	6,068,300
2026-04-16	22.680	23.030	22.510	22.950	22.575	8,471,796
2026-04-15	22.610	23.000	21.900	22.660	22.290	15,149,776
2026-04-14	23.740	23.840	22.680	22.990	22.615	12,737,822
2026-04-13	23.770	24.220	23.660	23.730	23.343	8,654,090
2026-04-10	23.990	24.280	23.600	23.780	23.392	8,277,184
2026-04-09	23.610	24.170	23.490	23.850	23.461	7,660,400
2026-04-08	23.520	24.130	23.330	23.800	23.411	10,653,706
2026-04-07	22.810	23.540	22.810	23.230	22.851	9,810,989
2026-04-03	24.200	24.210	22.430	22.800	22.428	18,383,681
2026-04-02	23.080	24.750	22.600	24.430	24.031	25,110,869
2026-04-01	23.490	23.640	23.060	23.070	22.693	7,034,200
2026-03-31	23.080	23.480	22.890	23.100	22.723	5,838,400
2026-03-30	22.800	23.250	22.770	23.170	22.792	4,682,573
2026-03-27	22.850	23.280	22.730	22.990	22.615	6,351,217
2026-03-26	22.930	23.660	22.710	23.020	22.644	11,895,697
2026-03-25	21.620	23.350	21.620	22.810	22.438	12,612,889
2026-03-24	21.580	21.660	21.000	21.460	21.110	5,977,179
2026-03-23	21.770	22.160	21.130	21.230	20.883	10,923,654
2026-03-20	22.530	22.680	22.080	22.130	21.769	6,402,691
2026-03-19	23.490	23.500	22.400	22.510	22.142	12,550,354
2026-03-18	23.810	23.960	23.180	23.670	23.284	7,883,257
2026-03-17	24.820	25.130	23.700	23.730	23.343	11,665,979
2026-03-16	25.600	25.750	24.230	24.490	24.090	11,375,132
2026-03-13	25.360	26.050	25.270	25.520	25.103	12,036,096
2026-03-12	25.810	25.860	25.000	25.050	24.641	9,789,559
2026-03-11	25.440	25.840	25.020	25.750	25.330	9,399,639
2026-03-10	25.100	25.750	25.010	25.190	24.779	10,040,413
2026-03-09	26.670	26.710	24.280	25.000	24.592	18,613,172
2026-03-06	25.760	26.960	25.380	26.700	26.264	13,533,720
2026-03-05	25.990	26.500	25.460	25.710	25.290	9,762,964
2026-03-04	25.660	26.280	25.210	25.500	25.084	12,252,629
2026-03-03	27.430	27.850	25.960	26.060	25.635	18,174,191
2026-03-02	27.700	28.090	27.250	27.520	27.071	16,033,804
2026-02-27	28.200	29.230	27.700	28.320	27.858	22,922,179
2026-02-26	26.200	28.580	26.090	28.200	27.740	29,315,062
2026-02-25	27.000	27.010	26.000	26.110	25.684	16,285,699
2026-02-24	26.130	27.230	25.950	26.760	26.323	20,528,364
2026-02-13	26.990	26.990	26.050	26.110	25.684	11,494,048
2026-02-12	27.100	27.300	26.460	26.590	26.156	19,459,133
2026-02-11	25.990	27.720	25.700	27.550	27.100	44,181,564
2026-02-10	23.850	26.220	23.550	26.220	25.792	34,777,729
2026-02-09	23.790	23.960	23.630	23.840	23.451	7,504,320
2026-02-06	22.890	24.370	22.740	23.780	23.392	17,270,303
2026-02-05	23.260	23.450	22.890	23.050	22.674	5,617,908
2026-02-04	23.280	23.670	23.170	23.330	22.949	5,552,975
2026-02-03	22.770	23.550	22.610	23.320	22.939	9,717,892
2026-02-02	23.570	23.570	22.450	22.450	22.083	13,240,633
2026-01-30	23.150	23.890	23.060	23.740	23.352	19,771,185
2026-01-29	23.270	23.490	22.920	23.180	22.802	11,969,936
2026-01-28	22.270	23.340	22.040	23.290	22.910	20,829,861
2026-01-27	22.480	22.550	22.060	22.200	21.838	7,713,576
2026-01-26	22.850	22.880	22.310	22.550	22.182	9,933,270
2026-01-23	22.950	23.140	22.700	22.880	22.506	10,589,416
2026-01-22	22.650	23.120	22.560	22.870	22.497	10,921,098
2026-01-21	22.790	22.990	22.470	22.630	22.261	9,165,758
2026-01-20	22.800	22.960	22.360	22.550	22.182	9,260,807
2026-01-19	22.030	23.090	22.030	22.810	22.438	14,685,770
2026-01-16	21.960	22.330	21.760	22.130	21.769	10,111,700

← NewerPage 3 of 21 · 1,215 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.