Anhui Jinhe Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	23.600	24.030	23.460	23.950	22.787	7,302,726
2024-10-24	23.750	24.150	23.490	23.600	22.454	6,683,684
2024-10-23	23.770	24.100	23.540	23.710	22.558	7,889,871
2024-10-22	23.400	24.000	23.400	23.780	22.625	6,182,653
2024-10-21	23.280	23.850	23.010	23.510	22.368	10,749,256
2024-10-18	22.600	23.720	22.570	23.280	22.149	13,147,066
2024-10-17	23.390	23.470	22.660	22.720	21.616	9,628,708
2024-10-16	22.760	23.570	22.740	23.230	22.102	9,786,552
2024-10-15	23.500	23.850	22.910	22.910	21.797	9,925,737
2024-10-14	23.670	23.950	23.000	23.620	22.473	13,420,468
2024-10-11	23.770	24.940	23.450	23.710	22.558	17,784,679
2024-10-10	23.160	24.320	23.100	23.430	22.292	17,626,163
2024-10-09	24.550	25.090	23.010	23.070	21.949	23,291,048
2024-10-08	27.840	27.880	24.310	25.270	24.043	33,487,176
2024-09-30	23.890	25.400	23.530	25.350	24.119	30,003,341
2024-09-27	22.400	23.600	22.350	23.090	21.968	21,503,386
2024-09-26	21.910	22.420	21.340	22.330	21.245	15,630,232
2024-09-25	22.850	23.240	21.580	21.860	20.798	18,741,460
2024-09-24	22.550	23.170	22.490	22.820	21.712	8,751,238
2024-09-23	21.680	22.680	21.570	22.530	21.436	8,469,271
2024-09-20	22.370	22.370	21.510	21.790	20.732	5,272,724
2024-09-19	22.150	22.680	21.950	22.280	21.198	6,222,723
2024-09-18	22.530	22.780	21.840	21.900	20.836	6,793,842
2024-09-13	22.800	22.930	22.380	22.500	21.407	4,864,793
2024-09-12	22.800	23.330	22.620	22.690	21.588	7,559,907
2024-09-11	22.220	24.070	22.100	23.110	21.988	17,508,205
2024-09-10	21.390	22.490	21.060	22.220	21.141	9,394,666
2024-09-09	21.380	21.460	21.000	21.200	20.170	3,118,530
2024-09-06	21.590	21.670	20.900	21.350	20.313	5,324,004
2024-09-05	21.850	22.140	21.420	21.580	20.532	4,181,864
2024-09-04	21.870	22.540	21.670	21.890	20.827	7,387,461
2024-09-03	21.250	22.210	21.030	21.940	20.874	9,550,598
2024-09-02	21.860	22.090	21.270	21.280	20.246	8,062,054
2024-08-30	20.820	22.480	20.820	21.960	20.893	15,569,190
2024-08-29	22.370	22.370	20.170	20.820	19.809	20,819,953
2024-08-28	21.900	22.620	21.480	22.200	21.122	15,894,947
2024-08-27	20.420	21.050	20.250	20.880	19.866	7,006,660
2024-08-26	19.980	20.370	19.770	20.000	19.029	2,788,800
2024-08-23	18.840	19.850	18.840	19.810	18.848	5,273,700
2024-08-22	19.300	19.300	18.810	19.000	18.077	2,309,901
2024-08-21	18.890	19.320	18.760	19.190	18.258	3,835,999
2024-08-20	19.180	19.300	18.800	18.870	17.953	3,285,158
2024-08-19	19.150	19.540	18.920	19.100	18.172	4,150,277
2024-08-16	20.480	20.480	19.100	19.160	18.229	9,878,559
2024-08-15	20.290	20.650	20.130	20.400	19.409	4,279,899
2024-08-14	20.580	20.700	20.260	20.290	19.304	2,976,899
2024-08-13	20.920	21.060	20.200	20.540	19.542	3,784,674
2024-08-12	21.350	21.350	20.870	20.990	19.970	3,251,490
2024-08-09	21.610	21.830	21.310	21.340	20.303	4,549,048
2024-08-08	21.570	22.020	21.380	21.620	20.570	7,863,419
2024-08-07	20.850	21.880	20.610	21.460	20.418	8,894,383
2024-08-06	20.670	21.090	20.370	20.890	19.875	7,046,498
2024-08-05	19.770	20.760	19.660	20.050	19.076	6,214,640
2024-08-02	19.940	20.280	19.750	19.780	18.819	2,590,200
2024-08-01	20.330	21.000	19.900	19.960	18.991	6,289,810
2024-07-31	19.740	20.590	19.000	20.550	19.552	9,351,370
2024-07-30	18.800	18.980	18.640	18.840	17.925	2,448,160
2024-07-29	19.380	19.380	18.800	18.810	17.896	2,228,873
2024-07-26	19.000	19.390	18.960	19.340	18.401	1,971,919
2024-07-25	19.000	19.360	18.800	19.000	18.077	3,086,318

← NewerPage 9 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.