Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	21.460	22.000	21.450	21.970	21.611	9,244,570
2026-01-14	21.790	22.060	21.380	21.580	21.228	13,272,678
2026-01-13	20.910	22.850	20.820	21.910	21.552	24,542,579
2026-01-12	20.800	20.960	20.800	20.950	20.608	7,001,453
2026-01-09	21.070	21.100	20.800	20.850	20.510	7,949,151
2026-01-08	21.070	21.190	20.910	21.060	20.716	5,689,100
2026-01-07	21.370	21.380	21.110	21.110	20.765	4,999,452
2026-01-06	20.820	21.560	20.810	21.370	21.021	9,142,919
2026-01-05	20.770	20.870	20.550	20.810	20.470	4,269,954
2025-12-31	20.900	21.000	20.730	20.760	20.421	3,408,581
2025-12-30	20.750	21.240	20.630	20.930	20.588	5,449,834
2025-12-29	21.500	21.500	20.760	20.820	20.480	8,912,442
2025-12-26	21.170	21.700	21.080	21.580	21.228	10,941,639
2025-12-25	21.000	21.470	20.920	21.240	20.893	6,453,296
2025-12-24	20.800	21.060	20.750	21.010	20.667	4,784,449
2025-12-23	20.680	21.200	20.480	20.850	20.510	7,164,244
2025-12-22	20.890	20.980	20.740	20.770	20.431	5,179,279
2025-12-19	20.600	20.990	20.380	20.870	20.529	7,847,470
2025-12-18	20.170	20.810	20.150	20.500	20.165	7,966,890
2025-12-17	20.180	20.230	19.950	20.150	19.821	3,659,300
2025-12-16	19.960	20.380	19.930	20.180	19.851	6,989,663
2025-12-15	19.850	20.100	19.810	19.970	19.644	3,155,400
2025-12-12	19.810	19.950	19.800	19.840	19.516	2,307,770
2025-12-11	19.980	20.180	19.860	19.870	19.546	3,247,267
2025-12-10	19.870	20.120	19.820	19.960	19.634	3,545,771
2025-12-09	20.030	20.040	19.770	19.870	19.546	4,279,898
2025-12-08	20.160	20.250	20.020	20.030	19.703	4,616,135
2025-12-05	20.120	20.170	19.970	20.140	19.811	2,977,106
2025-12-04	20.250	20.340	19.890	20.090	19.762	3,390,400
2025-12-03	20.200	20.370	20.100	20.250	19.919	3,526,648
2025-12-02	20.200	20.290	20.080	20.140	19.811	2,589,407
2025-12-01	20.350	20.350	20.170	20.220	19.890	4,517,846
2025-11-28	20.100	20.470	20.030	20.340	20.008	4,108,154
2025-11-27	20.100	20.370	20.010	20.110	19.782	3,105,364
2025-11-26	20.450	20.470	20.030	20.070	19.742	5,262,589
2025-11-25	20.200	20.560	20.010	20.380	20.047	6,491,820
2025-11-24	20.040	20.260	19.920	20.080	19.752	4,462,238
2025-11-21	20.510	20.620	20.030	20.030	19.703	8,140,000
2025-11-20	21.200	21.500	20.600	20.710	20.372	8,333,674
2025-11-19	21.050	21.380	20.940	21.250	20.903	6,932,649
2025-11-18	21.900	21.980	20.940	21.000	20.657	12,631,790
2025-11-17	22.270	22.490	21.820	22.010	21.651	15,239,568
2025-11-14	22.500	22.910	22.180	22.410	22.044	31,190,828
2025-11-13	20.660	22.010	20.620	21.670	21.316	16,555,662
2025-11-12	20.950	20.960	20.600	20.650	20.313	4,602,322
2025-11-11	20.590	20.870	20.420	20.860	20.519	6,078,007
2025-11-10	20.170	20.670	20.100	20.590	20.254	8,252,334
2025-11-07	19.870	20.400	19.810	20.120	19.792	8,223,101
2025-11-06	19.800	19.980	19.770	19.870	19.546	4,136,519
2025-11-05	19.850	19.860	19.700	19.820	19.496	3,734,412
2025-11-04	19.880	19.960	19.750	19.820	19.496	3,112,398
2025-11-03	20.080	20.120	19.680	19.900	19.575	6,651,902
2025-10-31	20.000	20.180	19.820	20.080	19.752	8,863,621
2025-10-30	20.810	20.810	20.620	20.630	20.293	4,236,700
2025-10-29	20.880	20.910	20.710	20.850	20.510	3,526,634
2025-10-28	20.980	21.000	20.850	20.890	20.549	4,279,200
2025-10-27	20.920	21.180	20.860	21.060	20.716	5,210,003
2025-10-24	20.960	21.050	20.830	20.890	20.549	3,689,705
2025-10-23	20.740	20.980	20.550	20.970	20.628	5,251,922
2025-10-22	20.700	20.790	20.640	20.720	20.382	2,321,441

← NewerPage 4 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.