Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	24.020	24.440	23.900	24.200	23.025	4,338,556
2025-01-17	23.050	24.250	22.980	24.090	22.920	9,507,006
2025-01-16	23.320	23.380	22.930	23.030	21.911	3,401,700
2025-01-15	23.490	23.690	23.000	23.070	21.949	3,646,400
2025-01-14	23.060	23.700	22.900	23.570	22.425	4,107,959
2025-01-13	23.250	23.700	23.000	23.050	21.930	3,607,234
2025-01-10	23.570	23.790	23.400	23.430	22.292	3,074,573
2025-01-09	23.500	23.820	23.350	23.490	22.349	3,735,195
2025-01-08	23.400	23.870	23.020	23.640	22.492	6,550,390
2025-01-07	23.200	23.850	22.990	23.550	22.406	7,541,153
2025-01-06	22.450	23.200	22.300	23.200	22.073	6,949,416
2025-01-03	22.500	23.100	22.350	22.400	21.312	5,070,330
2025-01-02	22.840	23.350	22.380	22.550	21.455	5,138,758
2024-12-31	23.230	23.390	22.810	22.830	21.721	2,382,879
2024-12-30	23.450	23.700	23.240	23.300	22.168	2,824,892
2024-12-27	23.200	23.660	23.130	23.510	22.368	4,209,543
2024-12-26	22.990	23.300	22.870	23.180	22.054	3,037,020
2024-12-25	22.860	23.070	22.600	23.050	21.930	3,241,740
2024-12-24	22.720	23.110	22.630	22.850	21.740	2,766,835
2024-12-23	22.610	23.030	22.520	22.770	21.664	3,897,246
2024-12-20	22.750	22.910	22.510	22.550	21.455	2,856,186
2024-12-19	22.660	22.870	22.480	22.800	21.693	2,507,272
2024-12-18	22.850	23.100	22.780	22.800	21.693	2,071,100
2024-12-17	22.800	23.010	22.710	22.870	21.759	3,182,741
2024-12-16	23.440	23.620	22.750	22.850	21.740	6,058,517
2024-12-13	23.920	23.930	23.370	23.500	22.359	4,574,450
2024-12-12	23.840	24.110	23.520	24.060	22.891	4,409,541
2024-12-11	23.420	24.040	23.410	23.680	22.530	5,296,397
2024-12-10	24.150	24.270	23.460	23.500	22.359	6,435,465
2024-12-09	23.670	23.830	23.400	23.450	22.311	4,043,588
2024-12-06	23.460	23.820	23.260	23.670	22.520	4,731,132
2024-12-05	23.800	23.900	23.420	23.470	22.330	5,313,125
2024-12-04	24.430	24.460	23.720	23.890	22.730	6,456,700
2024-12-03	24.840	25.060	24.400	24.510	23.320	3,927,300
2024-12-02	24.630	25.000	24.210	24.920	23.710	6,114,217
2024-11-29	24.480	25.290	24.450	24.660	23.462	6,223,471
2024-11-28	24.860	24.880	24.410	24.590	23.396	3,651,209
2024-11-27	24.430	24.880	23.900	24.880	23.672	6,161,490
2024-11-26	24.320	24.870	24.130	24.550	23.358	4,621,914
2024-11-25	24.000	24.500	23.710	24.400	23.215	6,352,214
2024-11-22	25.090	25.150	23.770	23.800	22.644	7,789,299
2024-11-21	25.650	25.750	25.100	25.180	23.957	6,977,194
2024-11-20	25.520	25.810	25.250	25.530	24.290	5,315,624
2024-11-19	24.690	25.640	24.610	25.630	24.385	8,758,705
2024-11-18	25.270	25.540	24.500	24.720	23.519	6,123,077
2024-11-15	24.930	25.680	24.770	25.270	24.043	7,580,529
2024-11-14	25.320	25.790	25.150	25.200	23.976	8,130,206
2024-11-13	24.880	25.330	24.730	25.290	24.062	5,518,592
2024-11-12	24.990	25.880	24.880	25.050	23.833	10,111,794
2024-11-11	24.800	25.000	24.470	24.980	23.767	9,620,696
2024-11-08	26.100	26.160	24.920	25.000	23.786	16,314,150
2024-11-07	25.500	26.200	25.240	25.870	24.613	16,623,644
2024-11-06	23.900	25.460	23.850	25.200	23.976	23,065,874
2024-11-05	23.760	23.970	23.530	23.880	22.720	10,176,448
2024-11-04	23.110	23.850	23.010	23.760	22.606	9,083,942
2024-11-01	22.870	23.280	22.560	22.950	21.835	8,781,017
2024-10-31	23.260	23.350	22.810	22.990	21.873	7,415,782
2024-10-30	23.300	23.590	23.040	23.250	22.121	5,007,801
2024-10-29	23.700	23.800	23.100	23.310	22.178	6,155,957
2024-10-28	24.020	24.020	22.910	23.690	22.539	7,969,869

← NewerPage 8 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.