Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.700	20.780	20.600	20.740	20.401	3,200,784
2025-10-20	20.750	20.850	20.670	20.700	20.362	3,755,195
2025-10-17	20.900	21.000	20.700	20.740	20.401	4,441,150
2025-10-16	21.210	21.210	20.920	20.970	20.628	4,667,121
2025-10-15	21.000	21.210	20.940	21.170	20.824	4,594,405
2025-10-14	20.940	21.070	20.860	20.990	20.647	4,739,456
2025-10-13	20.800	20.960	20.650	20.900	20.559	6,125,701
2025-10-10	20.920	21.320	20.880	21.260	20.913	6,951,509
2025-10-09	20.840	20.960	20.700	20.920	20.578	6,616,790
2025-09-30	20.910	20.970	20.800	20.840	20.500	4,989,553
2025-09-29	21.030	21.030	20.760	20.980	20.637	5,683,919
2025-09-26	20.830	21.340	20.810	21.030	20.687	6,535,677
2025-09-25	20.990	21.020	20.740	20.840	20.500	4,968,774
2025-09-24	20.800	21.130	20.730	21.020	20.677	5,455,612
2025-09-23	21.350	21.350	20.520	20.780	20.441	14,885,277
2025-09-22	21.780	21.800	21.200	21.370	21.021	8,117,361
2025-09-19	22.140	22.160	21.560	21.560	21.208	7,222,679
2025-09-18	22.380	22.380	22.010	22.160	21.798	8,723,740
2025-09-17	22.500	22.590	22.350	22.380	22.015	6,593,169
2025-09-16	22.670	22.720	22.360	22.550	22.182	6,188,939
2025-09-15	23.090	23.170	22.610	22.650	22.280	9,183,374
2025-09-12	22.750	23.360	22.650	23.170	22.792	11,627,551
2025-09-11	22.550	22.760	22.500	22.740	22.369	5,751,669
2025-09-10	22.780	22.810	22.600	22.630	22.261	4,104,339
2025-09-09	23.030	23.070	22.700	22.780	22.408	5,425,100
2025-09-08	22.730	23.160	22.630	23.100	22.723	8,430,110
2025-09-05	22.520	22.780	22.480	22.760	22.388	7,883,809
2025-09-04	22.530	22.670	22.300	22.520	22.152	7,872,569
2025-09-03	22.500	22.860	22.410	22.530	22.162	7,935,068
2025-09-02	23.210	23.270	22.700	22.780	22.408	11,395,709
2025-09-01	23.480	23.680	23.050	23.230	22.851	13,739,854
2025-08-29	23.540	23.760	23.330	23.490	23.106	10,322,550
2025-08-28	23.630	23.880	23.080	23.600	23.215	9,556,600
2025-08-27	24.320	24.390	23.610	23.610	23.225	12,885,279
2025-08-26	24.030	24.600	23.960	24.400	24.002	10,674,475
2025-08-25	23.940	24.230	23.840	24.070	23.677	10,012,700
2025-08-22	23.900	24.100	23.700	23.940	23.549	8,038,076
2025-08-21	23.650	24.110	23.560	24.050	23.657	12,161,704
2025-08-20	23.180	23.750	23.020	23.620	23.234	11,829,145
2025-08-19	23.030	23.250	22.910	23.160	22.782	7,514,662
2025-08-18	22.970	23.150	22.870	23.040	22.664	9,383,021
2025-08-15	22.620	23.020	22.620	22.970	22.595	5,900,296
2025-08-14	23.000	23.080	22.660	22.740	22.369	6,304,386
2025-08-13	22.900	23.090	22.750	22.990	22.615	7,170,021
2025-08-12	22.850	22.960	22.800	22.840	22.467	4,114,450
2025-08-11	22.830	22.890	22.750	22.860	22.487	5,223,335
2025-08-08	22.850	22.940	22.730	22.830	22.457	3,744,189
2025-08-07	22.820	22.950	22.790	22.820	22.447	4,321,400
2025-08-06	22.810	23.050	22.470	22.870	22.497	8,318,355
2025-08-05	22.670	23.020	22.560	22.870	22.497	6,977,384
2025-08-04	22.400	22.650	22.400	22.650	22.280	3,781,061
2025-08-01	22.360	22.640	22.360	22.540	22.172	5,650,934
2025-07-31	22.750	22.780	22.400	22.450	22.083	5,397,563
2025-07-30	22.630	22.950	22.580	22.750	22.379	5,538,603
2025-07-29	22.690	22.720	22.450	22.620	22.251	5,093,138
2025-07-28	22.970	23.010	22.680	22.730	22.359	6,629,990
2025-07-25	22.970	23.440	22.910	22.960	22.585	9,494,919
2025-07-24	22.780	22.970	22.680	22.960	22.585	6,187,444
2025-07-23	22.960	23.110	22.660	22.770	22.398	7,737,235
2025-07-22	22.690	22.970	22.490	22.960	22.585	8,046,758

← NewerPage 5 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.