Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.900	9.790	8.900	9.390	9.390	202,003,984
2024-01-19	10.000	10.100	8.620	8.900	8.900	206,996,458
2024-01-18	8.750	9.580	8.600	9.580	9.580	186,307,627
2024-01-17	8.710	8.710	8.710	8.710	8.710	17,662,485
2024-01-16	7.100	7.920	7.100	7.920	7.920	91,879,128
2024-01-15	6.810	7.540	6.770	7.200	7.200	56,600,330
2024-01-12	7.170	7.200	6.840	6.850	6.850	37,999,172
2024-01-11	7.220	7.300	7.000	7.170	7.170	42,229,243
2024-01-10	7.080	7.300	6.970	7.240	7.240	43,705,649
2024-01-09	7.100	7.160	6.930	7.110	7.110	30,244,668
2024-01-08	7.050	7.260	7.010	7.100	7.100	32,732,622
2024-01-05	7.030	7.470	6.930	7.170	7.170	40,273,918
2024-01-04	7.030	7.240	6.990	7.110	7.110	21,630,388
2024-01-03	7.020	7.080	6.990	7.050	7.050	11,080,200
2024-01-02	6.990	7.070	6.970	7.020	7.020	11,563,200
2023-12-29	7.080	7.150	6.970	7.020	7.020	18,858,471
2023-12-28	6.780	7.230	6.780	7.050	7.050	28,303,866
2023-12-27	6.730	6.930	6.620	6.820	6.820	22,657,093
2023-12-26	6.890	6.900	6.660	6.680	6.680	15,654,507
2023-12-25	6.900	6.980	6.820	6.890	6.890	14,664,010
2023-12-22	7.150	7.150	6.790	6.850	6.850	25,125,562
2023-12-21	6.960	7.150	6.920	7.090	7.090	23,037,622
2023-12-20	7.270	7.270	6.990	7.020	7.020	29,008,900
2023-12-19	7.340	7.350	7.160	7.290	7.290	28,097,094
2023-12-18	7.500	7.620	7.300	7.380	7.380	40,756,747
2023-12-15	7.450	7.830	7.400	7.590	7.590	61,291,850
2023-12-14	7.400	7.730	7.380	7.410	7.410	53,560,749
2023-12-13	7.270	7.590	7.220	7.400	7.400	46,049,173
2023-12-12	7.430	7.470	7.280	7.330	7.330	38,517,574
2023-12-11	7.110	7.500	7.030	7.420	7.420	62,884,406
2023-12-08	7.470	7.590	7.110	7.170	7.170	73,455,012
2023-12-07	7.080	7.760	7.060	7.430	7.430	90,222,252
2023-12-06	6.950	7.140	6.900	7.050	7.050	17,757,048
2023-12-05	6.890	7.040	6.870	6.950	6.950	17,310,480
2023-12-04	6.910	7.020	6.900	6.920	6.920	10,533,064
2023-12-01	6.850	6.950	6.820	6.910	6.910	10,032,480
2023-11-30	6.860	6.920	6.780	6.870	6.870	13,469,471
2023-11-29	6.940	6.940	6.780	6.850	6.850	15,777,267
2023-11-28	6.870	6.990	6.860	6.920	6.920	16,405,135
2023-11-27	7.030	7.040	6.830	6.870	6.870	23,987,280
2023-11-24	7.060	7.120	6.960	7.080	7.080	23,333,454
2023-11-23	7.070	7.120	6.920	7.060	7.060	26,069,930
2023-11-22	6.920	7.330	6.880	7.080	7.080	41,472,136
2023-11-21	6.860	7.080	6.860	6.950	6.950	16,459,655
2023-11-20	6.940	6.940	6.810	6.870	6.870	10,390,955
2023-11-17	6.850	6.950	6.850	6.930	6.930	9,298,518
2023-11-16	6.940	7.020	6.880	6.890	6.890	14,862,200
2023-11-15	6.960	7.190	6.890	6.910	6.910	23,501,327
2023-11-14	6.750	6.920	6.720	6.900	6.900	17,356,300
2023-11-13	6.700	6.750	6.650	6.730	6.730	7,694,953
2023-11-10	6.660	6.730	6.600	6.690	6.690	7,751,702
2023-11-09	6.740	6.800	6.670	6.710	6.710	10,672,807
2023-11-08	6.810	6.840	6.690	6.740	6.740	13,594,287
2023-11-07	6.750	6.850	6.730	6.800	6.800	13,843,818
2023-11-06	6.690	6.780	6.670	6.770	6.770	17,709,000
2023-11-03	6.580	6.650	6.530	6.580	6.580	10,413,100
2023-11-02	6.670	6.700	6.540	6.560	6.560	13,530,614
2023-11-01	6.810	6.890	6.660	6.670	6.670	17,630,418
2023-10-31	6.700	6.730	6.640	6.700	6.700	12,704,402
2023-10-30	6.610	6.740	6.590	6.700	6.700	15,418,868

← NewerPage 12 of 21 · 1,212 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.