Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.110 | 6.210 | 6.060 | 6.060 | 6.060 | 12,307,112 |
| 2024-07-22 | 6.150 | 6.180 | 6.090 | 6.170 | 6.170 | 9,488,033 |
| 2024-07-19 | 6.060 | 6.150 | 6.060 | 6.120 | 6.120 | 10,015,214 |
| 2024-07-18 | 6.050 | 6.100 | 6.010 | 6.100 | 6.100 | 8,672,440 |
| 2024-07-17 | 6.100 | 6.160 | 6.060 | 6.090 | 6.090 | 8,727,872 |
| 2024-07-16 | 6.100 | 6.120 | 6.050 | 6.100 | 6.100 | 6,049,520 |
| 2024-07-15 | 6.130 | 6.140 | 6.050 | 6.090 | 6.090 | 8,837,300 |
| 2024-07-12 | 6.190 | 6.230 | 6.140 | 6.140 | 6.140 | 9,092,300 |
| 2024-07-11 | 6.220 | 6.230 | 6.140 | 6.210 | 6.210 | 14,796,802 |
| 2024-07-10 | 6.150 | 6.200 | 6.080 | 6.100 | 6.100 | 10,802,008 |
| 2024-07-09 | 6.010 | 6.200 | 6.010 | 6.170 | 6.170 | 15,877,423 |
| 2024-07-08 | 6.220 | 6.300 | 5.980 | 6.010 | 6.010 | 20,278,602 |
| 2024-07-05 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2024-07-04 | 6.300 | 6.350 | 6.170 | 6.180 | 6.180 | 14,793,306 |
| 2024-07-03 | 6.360 | 6.430 | 6.310 | 6.320 | 6.320 | 13,672,206 |
| 2024-07-02 | 6.370 | 6.480 | 6.330 | 6.390 | 6.390 | 18,744,606 |
| 2024-07-01 | 6.290 | 6.450 | 6.220 | 6.380 | 6.380 | 18,573,985 |
| 2024-06-28 | 6.370 | 6.490 | 6.280 | 6.340 | 6.340 | 27,784,204 |
| 2024-06-27 | 6.350 | 6.710 | 6.310 | 6.420 | 6.420 | 34,823,045 |
| 2024-06-26 | 6.200 | 6.450 | 6.160 | 6.420 | 6.420 | 23,489,702 |
| 2024-06-25 | 6.160 | 6.300 | 6.140 | 6.240 | 6.240 | 14,721,502 |
| 2024-06-24 | 6.280 | 6.290 | 6.150 | 6.160 | 6.160 | 13,726,702 |
| 2024-06-21 | 6.140 | 6.380 | 6.120 | 6.290 | 6.290 | 18,665,500 |
| 2024-06-20 | 6.250 | 6.290 | 6.120 | 6.120 | 6.120 | 15,699,468 |
| 2024-06-19 | 6.480 | 6.500 | 6.260 | 6.270 | 6.270 | 21,023,200 |
| 2024-06-18 | 6.490 | 6.550 | 6.430 | 6.500 | 6.500 | 22,749,000 |
| 2024-06-17 | 6.470 | 6.520 | 6.410 | 6.500 | 6.500 | 21,031,400 |
| 2024-06-14 | 6.330 | 6.680 | 6.330 | 6.580 | 6.580 | 42,064,006 |
| 2024-06-13 | 6.260 | 6.560 | 6.250 | 6.390 | 6.390 | 28,799,657 |
| 2024-06-12 | 6.250 | 6.330 | 6.230 | 6.290 | 6.290 | 13,194,600 |
| 2024-06-11 | 6.110 | 6.390 | 6.070 | 6.300 | 6.300 | 20,454,189 |
| 2024-06-07 | 6.060 | 6.270 | 6.010 | 6.150 | 6.150 | 15,507,502 |
| 2024-06-06 | 6.170 | 6.200 | 6.000 | 6.000 | 6.000 | 17,486,606 |
| 2024-06-05 | 6.300 | 6.400 | 6.190 | 6.190 | 6.190 | 15,432,156 |
| 2024-06-04 | 6.050 | 6.530 | 6.040 | 6.390 | 6.390 | 21,710,826 |
| 2024-06-03 | 6.190 | 6.210 | 6.050 | 6.070 | 6.070 | 13,487,592 |
| 2024-05-31 | 6.230 | 6.270 | 6.220 | 6.220 | 6.220 | 7,324,500 |
| 2024-05-30 | 6.230 | 6.260 | 6.190 | 6.220 | 6.220 | 8,068,679 |
| 2024-05-29 | 6.220 | 6.310 | 6.220 | 6.260 | 6.260 | 7,327,800 |
| 2024-05-28 | 6.300 | 6.320 | 6.230 | 6.240 | 6.240 | 7,933,409 |
| 2024-05-27 | 6.270 | 6.320 | 6.180 | 6.310 | 6.310 | 9,477,485 |
| 2024-05-24 | 6.320 | 6.360 | 6.240 | 6.260 | 6.260 | 11,605,800 |
| 2024-05-23 | 6.480 | 6.490 | 6.300 | 6.310 | 6.310 | 16,160,068 |
| 2024-05-22 | 6.490 | 6.530 | 6.450 | 6.520 | 6.520 | 10,841,200 |
| 2024-05-21 | 6.650 | 6.670 | 6.470 | 6.490 | 6.490 | 15,005,802 |
| 2024-05-20 | 6.610 | 6.700 | 6.590 | 6.640 | 6.640 | 15,384,708 |
| 2024-05-17 | 6.540 | 6.630 | 6.470 | 6.630 | 6.630 | 16,173,095 |
| 2024-05-16 | 6.540 | 6.630 | 6.530 | 6.560 | 6.560 | 12,492,500 |
| 2024-05-15 | 6.750 | 6.780 | 6.540 | 6.550 | 6.550 | 19,524,200 |
| 2024-05-14 | 6.560 | 6.740 | 6.540 | 6.740 | 6.740 | 21,340,342 |
| 2024-05-13 | 6.550 | 6.610 | 6.420 | 6.590 | 6.590 | 19,094,800 |
| 2024-05-10 | 6.700 | 6.720 | 6.600 | 6.630 | 6.630 | 18,437,839 |
| 2024-05-09 | 6.620 | 6.730 | 6.620 | 6.690 | 6.690 | 16,886,000 |
| 2024-05-08 | 6.760 | 6.800 | 6.600 | 6.610 | 6.610 | 23,758,756 |
| 2024-05-07 | 6.770 | 6.950 | 6.710 | 6.820 | 6.820 | 33,332,679 |
| 2024-05-06 | 6.960 | 7.000 | 6.770 | 6.810 | 6.810 | 34,069,511 |
| 2024-04-30 | 6.910 | 7.060 | 6.790 | 6.810 | 6.810 | 39,191,790 |
| 2024-04-29 | 6.800 | 7.070 | 6.800 | 6.960 | 6.960 | 61,181,062 |
| 2024-04-26 | 6.620 | 7.040 | 6.540 | 6.910 | 6.910 | 74,023,481 |
| 2024-04-25 | 6.340 | 6.470 | 6.320 | 6.400 | 6.400 | 16,987,002 |
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.