Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.970	25.180	24.690	24.780	23.576	5,208,327
2025-04-22	24.720	25.240	24.560	24.960	23.748	7,446,861
2025-04-21	23.990	24.860	23.990	24.740	23.538	10,805,027
2025-04-18	24.950	24.990	23.990	23.990	22.825	11,479,511
2025-04-17	23.430	24.050	23.380	23.920	22.758	4,134,584
2025-04-16	24.030	24.070	23.280	23.590	22.444	5,767,800
2025-04-15	23.800	24.650	23.710	24.200	23.025	6,476,967
2025-04-14	24.050	24.150	23.610	23.750	22.596	5,558,881
2025-04-11	23.610	24.040	23.270	23.780	22.625	7,055,548
2025-04-10	23.300	24.300	23.080	23.810	22.654	8,973,800
2025-04-09	22.570	23.280	22.320	23.000	21.883	11,482,464
2025-04-08	22.010	22.940	21.340	22.840	21.731	18,370,300
2025-04-07	23.570	23.580	22.110	22.110	21.036	11,110,158
2025-04-03	25.050	25.100	24.350	24.570	23.377	7,228,305
2025-04-02	25.360	25.580	25.090	25.300	24.071	5,374,689
2025-04-01	25.280	25.790	25.230	25.420	24.185	6,793,699
2025-03-31	24.870	25.800	24.850	25.280	24.052	9,834,381
2025-03-28	25.750	26.050	24.900	24.920	23.710	13,871,373
2025-03-27	25.930	26.570	25.830	26.060	24.794	13,335,628
2025-03-26	26.300	26.780	25.900	26.000	24.737	14,773,069
2025-03-25	25.390	26.600	25.100	26.390	25.108	16,899,528
2025-03-24	24.990	25.890	24.730	25.630	24.385	11,513,464
2025-03-21	24.930	25.180	24.650	24.850	23.643	6,093,185
2025-03-20	25.510	25.570	24.980	25.050	23.833	6,604,727
2025-03-19	26.200	26.500	25.390	25.510	24.271	11,633,771
2025-03-18	26.340	26.690	26.010	26.080	24.813	12,995,834
2025-03-17	25.400	26.660	25.240	26.410	25.127	15,313,253
2025-03-14	24.900	26.150	24.900	25.420	24.185	12,925,744
2025-03-13	24.930	25.360	24.800	25.030	23.814	8,999,329
2025-03-12	24.810	25.370	24.810	25.000	23.786	13,291,318
2025-03-11	24.310	25.200	23.810	25.190	23.966	17,027,471
2025-03-10	24.320	25.010	23.910	24.630	23.434	23,578,871
2025-03-07	22.900	24.530	22.750	24.170	22.996	27,293,926
2025-03-06	23.150	23.150	22.730	22.960	21.845	6,192,023
2025-03-05	23.260	23.570	22.790	22.940	21.826	6,417,077
2025-03-04	22.680	23.370	22.580	23.260	22.130	8,801,600
2025-03-03	22.610	23.160	22.610	22.700	21.597	7,531,472
2025-02-28	22.680	23.100	22.460	22.710	21.607	10,191,375
2025-02-27	23.200	23.330	22.300	22.610	21.512	22,062,091
2025-02-26	24.150	24.340	23.510	23.790	22.634	9,404,761
2025-02-25	23.950	24.550	23.610	24.160	22.987	8,108,388
2025-02-24	24.230	24.970	24.050	24.200	23.025	9,559,918
2025-02-21	24.350	24.770	23.920	24.360	23.177	11,304,403
2025-02-20	24.060	24.380	23.660	24.350	23.167	9,841,365
2025-02-19	23.900	24.410	23.570	24.080	22.910	16,681,561
2025-02-18	22.550	23.260	22.480	23.050	21.930	10,575,315
2025-02-17	22.700	22.710	22.380	22.540	21.445	5,435,556
2025-02-14	22.580	22.850	22.520	22.610	21.512	6,219,087
2025-02-13	22.580	23.090	22.500	22.580	21.483	7,239,804
2025-02-12	23.430	23.510	22.500	22.610	21.512	11,151,600
2025-02-11	23.660	23.890	23.470	23.570	22.425	5,512,388
2025-02-10	24.040	24.040	23.500	23.660	22.511	5,296,902
2025-02-07	23.580	24.450	23.520	24.060	22.891	5,587,600
2025-02-06	23.450	23.740	23.350	23.660	22.511	3,006,200
2025-02-05	24.280	24.370	23.370	23.560	22.416	4,736,480
2025-01-27	23.900	24.490	23.900	24.150	22.977	3,880,700
2025-01-24	23.650	23.950	23.580	23.880	22.720	3,432,907
2025-01-23	24.200	24.330	23.660	23.740	22.587	4,231,591
2025-01-22	24.180	24.240	23.830	24.100	22.929	2,937,660
2025-01-21	24.280	24.460	23.870	24.070	22.901	4,472,006

← NewerPage 7 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.