Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.340 | 6.470 | 6.320 | 6.400 | 6.400 | 16,987,002 |
| 2024-04-24 | 6.260 | 6.350 | 6.230 | 6.350 | 6.350 | 16,560,900 |
| 2024-04-23 | 6.280 | 6.340 | 6.250 | 6.270 | 6.270 | 13,982,004 |
| 2024-04-22 | 6.240 | 6.330 | 6.150 | 6.280 | 6.280 | 14,352,001 |
| 2024-04-19 | 6.300 | 6.390 | 6.120 | 6.240 | 6.240 | 19,195,434 |
| 2024-04-18 | 6.320 | 6.460 | 6.190 | 6.340 | 6.340 | 25,242,308 |
| 2024-04-17 | 6.120 | 6.350 | 6.120 | 6.350 | 6.350 | 21,372,848 |
| 2024-04-16 | 6.550 | 6.550 | 6.050 | 6.070 | 6.070 | 31,256,904 |
| 2024-04-15 | 6.470 | 6.740 | 6.120 | 6.540 | 6.540 | 32,482,243 |
| 2024-04-12 | 6.550 | 6.620 | 6.450 | 6.470 | 6.470 | 14,700,457 |
| 2024-04-11 | 6.520 | 6.670 | 6.510 | 6.610 | 6.610 | 14,054,672 |
| 2024-04-10 | 6.710 | 6.760 | 6.520 | 6.570 | 6.570 | 19,020,822 |
| 2024-04-09 | 6.630 | 6.760 | 6.610 | 6.760 | 6.760 | 15,100,296 |
| 2024-04-08 | 6.700 | 6.760 | 6.620 | 6.620 | 6.620 | 14,890,550 |
| 2024-04-03 | 6.810 | 6.840 | 6.720 | 6.750 | 6.750 | 14,430,316 |
| 2024-04-02 | 6.870 | 6.930 | 6.780 | 6.840 | 6.840 | 20,897,069 |
| 2024-04-01 | 6.850 | 6.910 | 6.810 | 6.910 | 6.910 | 22,927,476 |
| 2024-03-29 | 6.710 | 6.840 | 6.660 | 6.800 | 6.800 | 14,695,892 |
| 2024-03-28 | 6.570 | 6.820 | 6.550 | 6.740 | 6.740 | 27,410,655 |
| 2024-03-27 | 6.830 | 6.860 | 6.580 | 6.580 | 6.580 | 22,554,986 |
| 2024-03-26 | 6.850 | 6.920 | 6.730 | 6.870 | 6.870 | 25,017,409 |
| 2024-03-25 | 7.150 | 7.180 | 6.840 | 6.850 | 6.850 | 39,499,976 |
| 2024-03-22 | 7.480 | 7.480 | 7.150 | 7.190 | 7.190 | 48,735,461 |
| 2024-03-21 | 7.460 | 7.580 | 7.430 | 7.500 | 7.500 | 36,203,148 |
| 2024-03-20 | 7.410 | 7.490 | 7.390 | 7.460 | 7.460 | 31,363,502 |
| 2024-03-19 | 7.550 | 7.600 | 7.430 | 7.440 | 7.440 | 49,716,576 |
| 2024-03-18 | 7.330 | 7.660 | 7.270 | 7.640 | 7.640 | 77,342,713 |
| 2024-03-15 | 7.390 | 7.420 | 7.200 | 7.330 | 7.330 | 42,617,098 |
| 2024-03-14 | 7.360 | 7.540 | 7.260 | 7.450 | 7.450 | 61,362,032 |
| 2024-03-13 | 7.370 | 7.410 | 7.260 | 7.340 | 7.340 | 32,784,765 |
| 2024-03-12 | 7.340 | 7.410 | 7.270 | 7.400 | 7.400 | 36,644,792 |
| 2024-03-11 | 7.170 | 7.310 | 7.150 | 7.310 | 7.310 | 32,762,382 |
| 2024-03-08 | 7.210 | 7.260 | 7.080 | 7.130 | 7.130 | 38,631,943 |
| 2024-03-07 | 7.330 | 7.450 | 7.210 | 7.220 | 7.220 | 45,102,152 |
| 2024-03-06 | 7.290 | 7.450 | 7.210 | 7.400 | 7.400 | 43,138,783 |
| 2024-03-05 | 7.570 | 7.640 | 7.290 | 7.330 | 7.330 | 61,717,012 |
| 2024-03-04 | 7.720 | 7.730 | 7.520 | 7.560 | 7.560 | 60,850,743 |
| 2024-03-01 | 7.800 | 7.950 | 7.660 | 7.750 | 7.750 | 89,991,229 |
| 2024-02-29 | 7.450 | 7.970 | 7.270 | 7.940 | 7.940 | 115,502,283 |
| 2024-02-28 | 7.710 | 8.290 | 7.530 | 7.660 | 7.660 | 150,396,651 |
| 2024-02-27 | 7.400 | 7.690 | 7.390 | 7.660 | 7.660 | 89,932,204 |
| 2024-02-26 | 7.310 | 7.650 | 7.280 | 7.500 | 7.500 | 98,367,789 |
| 2024-02-23 | 7.270 | 7.450 | 7.200 | 7.380 | 7.380 | 86,212,970 |
| 2024-02-22 | 7.140 | 7.380 | 7.080 | 7.290 | 7.290 | 84,228,442 |
| 2024-02-21 | 6.970 | 7.540 | 6.880 | 7.280 | 7.280 | 112,128,498 |
| 2024-02-20 | 6.700 | 7.380 | 6.650 | 7.110 | 7.110 | 100,170,573 |
| 2024-02-19 | 6.620 | 6.840 | 6.300 | 6.770 | 6.770 | 77,135,191 |
| 2024-02-08 | 6.450 | 6.690 | 6.330 | 6.570 | 6.570 | 69,780,505 |
| 2024-02-07 | 6.350 | 6.730 | 6.220 | 6.450 | 6.450 | 81,221,704 |
| 2024-02-06 | 6.150 | 7.010 | 6.150 | 6.490 | 6.490 | 94,797,179 |
| 2024-02-05 | 7.250 | 7.560 | 6.830 | 6.830 | 6.830 | 91,711,256 |
| 2024-02-02 | 7.100 | 7.950 | 6.800 | 7.590 | 7.590 | 128,990,471 |
| 2024-02-01 | 6.870 | 7.600 | 6.740 | 7.230 | 7.230 | 100,696,712 |
| 2024-01-31 | 7.300 | 7.530 | 7.010 | 7.010 | 7.010 | 87,040,741 |
| 2024-01-30 | 7.350 | 7.640 | 7.180 | 7.480 | 7.480 | 117,104,227 |
| 2024-01-29 | 8.310 | 8.500 | 7.980 | 7.980 | 7.980 | 83,465,665 |
| 2024-01-26 | 9.180 | 9.430 | 8.870 | 8.870 | 8.870 | 155,615,617 |
| 2024-01-25 | 10.170 | 10.680 | 9.780 | 9.860 | 9.860 | 219,120,790 |
| 2024-01-24 | 9.270 | 10.310 | 9.070 | 10.310 | 10.310 | 209,101,261 |
| 2024-01-23 | 9.000 | 9.780 | 8.740 | 9.370 | 9.370 | 189,648,098 |
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.