Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.690	22.970	22.490	22.960	22.585	8,046,758
2025-07-21	22.380	22.990	22.380	22.690	22.320	8,239,940
2025-07-18	22.380	22.450	22.310	22.360	21.995	4,306,984
2025-07-17	22.390	22.500	22.320	22.370	22.005	5,612,278
2025-07-16	22.300	22.480	22.240	22.300	21.936	6,416,599
2025-07-15	22.230	22.580	22.030	22.290	21.926	16,936,263
2025-07-14	23.300	23.440	23.170	23.430	23.047	6,928,965
2025-07-11	23.450	23.540	23.250	23.300	22.920	9,089,648
2025-07-10	23.350	23.460	23.270	23.460	23.077	4,819,102
2025-07-09	23.580	23.680	23.370	23.430	23.047	5,403,467
2025-07-08	23.220	23.680	23.220	23.570	23.185	6,024,547
2025-07-07	23.450	23.480	23.170	23.210	22.831	6,021,381
2025-07-04	23.700	23.700	23.310	23.450	23.067	5,825,482
2025-07-03	24.060	24.180	23.560	23.630	23.244	11,140,162
2025-07-02	23.700	24.600	23.550	24.190	23.795	11,216,073
2025-07-01	23.480	23.820	23.480	23.690	23.303	6,228,720
2025-06-30	23.350	23.650	23.180	23.550	23.166	5,284,194
2025-06-27	23.260	23.550	23.220	23.300	22.920	5,041,799
2025-06-26	23.650	23.730	23.140	23.210	22.831	7,726,526
2025-06-25	23.560	23.720	23.400	23.640	23.254	5,090,740
2025-06-24	23.310	23.540	23.270	23.430	23.047	4,561,788
2025-06-23	23.240	23.460	23.200	23.280	22.900	3,179,196
2025-06-20	23.590	23.680	23.150	23.300	22.920	5,358,665
2025-06-19	23.820	23.950	23.510	23.610	23.225	4,454,470
2025-06-18	24.300	24.300	23.700	23.760	23.372	6,419,170
2025-06-17	24.210	24.590	24.120	24.330	23.933	3,789,397
2025-06-16	24.310	24.450	24.120	24.220	23.825	5,053,387
2025-06-13	24.560	24.840	24.310	24.310	23.913	4,843,486
2025-06-12	24.540	24.610	24.270	24.570	24.169	4,274,695
2025-06-11	24.600	24.670	24.500	24.560	24.159	4,238,423
2025-06-10	24.780	24.890	24.340	24.540	24.139	6,913,698
2025-06-09	24.900	24.990	24.630	24.780	24.375	6,582,876
2025-06-06	24.900	25.060	24.700	24.900	24.493	5,917,126
2025-06-05	25.600	25.610	24.820	24.880	24.474	9,831,574
2025-06-04	25.300	25.640	25.140	25.610	25.192	6,802,718
2025-06-03	24.610	25.490	24.440	25.340	24.926	11,814,637
2025-05-30	24.740	24.920	24.570	24.710	24.307	4,983,700
2025-05-29	24.730	24.900	24.460	24.740	24.336	6,705,190
2025-05-28	25.040	25.040	24.610	24.730	24.326	7,259,022
2025-05-27	24.400	25.200	24.330	25.080	24.671	11,999,461
2025-05-26	24.260	24.760	24.170	24.370	23.972	6,599,749
2025-05-23	24.330	24.650	24.310	24.310	23.913	7,060,312
2025-05-22	24.540	24.540	23.950	24.120	23.726	7,613,600
2025-05-21	24.890	25.370	24.890	25.320	24.090	7,865,712
2025-05-20	24.630	25.340	24.500	25.130	23.909	10,719,411
2025-05-19	24.860	24.900	24.350	24.690	23.491	5,971,305
2025-05-16	24.750	24.980	24.630	24.770	23.567	5,411,127
2025-05-15	25.050	25.360	24.760	24.860	23.653	7,236,269
2025-05-14	24.720	25.340	24.440	25.000	23.786	12,327,983
2025-05-13	24.850	25.020	24.530	24.860	23.653	7,011,589
2025-05-12	25.340	25.430	24.630	24.770	23.567	15,363,052
2025-05-09	24.550	25.630	24.480	25.320	24.090	14,811,218
2025-05-08	24.600	24.800	24.230	24.460	23.272	6,558,728
2025-05-07	24.910	25.110	24.520	24.730	23.529	8,271,244
2025-05-06	24.850	25.360	24.500	24.910	23.700	10,935,000
2025-04-30	24.680	25.730	24.360	24.830	23.624	12,122,437
2025-04-29	24.640	25.020	24.450	24.600	23.405	4,781,013
2025-04-28	24.960	24.960	24.460	24.640	23.443	5,091,534
2025-04-25	25.130	25.380	24.850	24.900	23.691	4,761,924
2025-04-24	24.790	25.430	24.710	25.180	23.957	6,129,629

← NewerPage 6 of 21 · 1,216 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.