Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	7.140	7.220	7.010	7.060	7.060	31,251,666
2026-10-16	7.100	7.420	7.020	7.190	7.190	50,600,620
2026-10-15	7.150	7.430	7.050	7.070	7.070	53,463,385
2026-10-14	7.400	7.520	7.250	7.340	7.340	82,246,638
2026-10-13	7.100	7.590	7.030	7.530	7.530	85,967,049
2026-10-12	7.140	7.140	6.880	6.900	6.900	26,051,799
2026-10-09	6.700	7.160	6.630	7.120	7.120	28,966,627
2026-10-08	6.750	6.910	6.660	6.720	6.720	13,902,800
2026-09-30	6.870	6.920	6.770	6.800	6.800	10,912,831
2026-09-29	6.780	6.920	6.760	6.850	6.850	12,322,813
2026-09-28	6.790	6.880	6.730	6.790	6.790	16,574,284
2026-09-24	6.820	6.940	6.770	6.790	6.790	16,541,167
2026-09-23	7.070	7.100	6.850	6.870	6.870	20,743,928
2026-09-22	7.100	7.240	7.050	7.110	7.110	25,786,232
2026-09-21	6.920	7.200	6.850	7.150	7.150	38,193,988
2026-09-18	6.640	7.060	6.620	6.880	6.880	39,981,789
2026-09-17	6.520	6.680	6.410	6.630	6.630	33,238,407
2026-09-16	6.210	6.570	6.210	6.560	6.560	45,560,895
2026-09-15	6.480	6.520	6.280	6.290	6.290	44,574,958
2026-09-14	7.110	7.130	6.590	6.600	6.600	74,987,897
2026-09-11	7.700	7.900	7.280	7.280	7.280	109,154,048
2026-09-10	8.090	8.090	7.620	8.090	8.090	115,157,048
2026-09-09	7.430	7.500	7.240	7.350	7.350	56,007,178
2026-09-08	7.130	7.830	7.030	7.520	7.520	86,321,653
2026-09-07	7.390	7.450	7.110	7.120	7.120	41,551,347
2026-09-04	7.100	7.720	7.080	7.340	7.340	65,613,386
2026-09-03	7.220	7.290	7.000	7.020	7.020	34,163,738
2026-09-02	7.300	7.410	7.060	7.190	7.190	47,844,462
2026-09-01	6.780	7.490	6.760	7.490	7.490	32,218,302
2026-08-31	6.860	6.890	6.750	6.810	6.810	12,415,020
2026-08-28	6.880	6.990	6.820	6.880	6.880	14,969,100
2026-08-27	6.730	6.980	6.690	6.940	6.940	24,630,062
2026-08-26	6.580	6.740	6.540	6.720	6.720	19,400,680
2026-08-25	6.420	6.600	6.420	6.590	6.590	12,532,911
2026-08-24	6.430	6.550	6.400	6.460	6.460	6,897,458
2026-08-21	6.490	6.500	6.370	6.470	6.470	7,012,458
2026-08-20	6.350	6.520	6.350	6.510	6.510	8,936,195
2026-08-19	6.460	6.510	6.300	6.330	6.330	11,450,400
2026-08-18	6.620	6.630	6.440	6.500	6.500	9,631,149
2026-08-17	6.530	6.660	6.420	6.640	6.640	8,663,787
2026-08-14	6.510	6.540	6.410	6.470	6.470	7,812,600
2026-08-13	6.660	6.700	6.530	6.530	6.530	10,080,940
2026-08-12	6.710	6.750	6.610	6.690	6.690	9,780,918
2026-08-11	6.660	6.730	6.560	6.670	6.670	12,316,050
2026-08-10	6.500	6.670	6.470	6.650	6.650	10,061,169
2026-08-07	6.620	6.620	6.400	6.510	6.510	10,809,060
2026-08-06	6.580	6.720	6.490	6.620	6.620	13,877,800
2026-08-05	6.500	6.680	6.500	6.550	6.550	12,471,943
2026-08-04	6.610	6.650	6.470	6.510	6.510	11,795,407
2026-08-03	6.530	6.620	6.490	6.610	6.610	8,221,300
2026-07-31	6.400	6.620	6.400	6.550	6.550	13,324,417
2026-07-30	6.400	6.550	6.380	6.430	6.430	12,040,384
2026-07-29	6.290	6.470	6.270	6.430	6.430	15,603,337
2026-07-28	6.120	6.310	6.120	6.290	6.290	13,463,708
2026-07-27	6.000	6.190	5.950	6.170	6.170	12,688,200
2026-07-24	6.200	6.230	6.000	6.010	6.010	11,527,237
2026-07-23	6.030	6.250	6.020	6.250	6.250	13,804,331
2026-07-22	6.130	6.190	6.040	6.050	6.050	11,972,153
2026-07-21	6.080	6.210	6.070	6.190	6.190	17,633,890
2026-07-20	6.070	6.210	6.000	6.130	6.130	14,788,614

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-10	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.