Anhui Xinli Finance Co Ltd historical data
| 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 3 · 121 trading daysOlder →
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.