Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.510	6.700	6.490	6.640	6.640	16,918,325
2023-10-26	6.470	6.560	6.450	6.550	6.550	9,752,217
2023-10-25	6.520	6.590	6.490	6.550	6.550	13,440,840
2023-10-24	6.270	6.530	6.270	6.490	6.490	17,585,940
2023-10-23	6.440	6.440	6.220	6.250	6.250	13,296,985
2023-10-20	6.480	6.540	6.420	6.460	6.460	11,977,553
2023-10-19	6.340	6.510	6.320	6.410	6.410	9,505,500
2023-10-18	6.490	6.500	6.370	6.380	6.380	8,692,200
2023-10-17	6.390	6.580	6.370	6.490	6.490	13,855,271
2023-10-16	6.440	6.460	6.370	6.410	6.410	7,781,300
2023-10-13	6.480	6.500	6.360	6.400	6.400	11,676,020
2023-10-12	6.600	6.690	6.480	6.530	6.530	15,374,909
2023-10-11	6.480	6.550	6.430	6.440	6.440	8,734,888
2023-10-10	6.440	6.560	6.440	6.480	6.480	7,857,183
2023-10-09	6.550	6.580	6.390	6.440	6.440	11,088,600
2023-09-28	6.440	6.600	6.440	6.560	6.560	8,908,100
2023-09-27	6.440	6.500	6.420	6.430	6.430	7,725,483
2023-09-26	6.400	6.510	6.390	6.450	6.450	5,937,687
2023-09-25	6.590	6.600	6.390	6.420	6.420	10,994,600
2023-09-22	6.400	6.620	6.330	6.610	6.610	11,802,900
2023-09-21	6.450	6.500	6.390	6.400	6.400	7,870,220
2023-09-20	6.510	6.560	6.450	6.460	6.460	8,996,502
2023-09-19	6.610	6.660	6.530	6.530	6.530	6,823,402
2023-09-18	6.560	6.640	6.510	6.620	6.620	7,357,600
2023-09-15	6.560	6.640	6.510	6.590	6.590	7,658,300
2023-09-14	6.550	6.570	6.490	6.520	6.520	7,259,000
2023-09-13	6.610	6.640	6.510	6.570	6.570	8,094,894
2023-09-12	6.710	6.710	6.620	6.630	6.630	8,970,518
2023-09-11	6.560	6.760	6.540	6.720	6.720	15,026,094
2023-09-08	6.480	6.590	6.450	6.560	6.560	8,506,718
2023-09-07	6.550	6.620	6.510	6.520	6.520	12,409,700
2023-09-06	6.530	6.620	6.510	6.600	6.600	11,439,800
2023-09-05	6.640	6.670	6.530	6.550	6.550	11,802,803
2023-09-04	6.630	6.730	6.580	6.680	6.680	13,032,648
2023-09-01	6.770	6.770	6.570	6.590	6.590	14,921,115
2023-08-31	6.940	6.950	6.680	6.730	6.730	19,538,045
2023-08-30	7.110	7.130	6.900	6.930	6.930	24,147,909
2023-08-29	6.940	7.200	6.940	7.140	7.140	28,360,700
2023-08-28	7.540	7.540	7.040	7.070	7.070	37,263,487
2023-08-25	6.860	7.020	6.800	6.850	6.850	12,819,586
2023-08-24	6.970	7.060	6.880	6.920	6.920	14,837,190
2023-08-23	7.130	7.130	6.930	6.950	6.950	18,100,077
2023-08-22	7.110	7.190	7.010	7.160	7.160	19,492,402
2023-08-21	7.160	7.290	7.050	7.080	7.080	20,464,600
2023-08-18	7.450	7.500	7.150	7.170	7.170	30,639,337
2023-08-17	7.460	7.580	7.350	7.460	7.460	38,311,152
2023-08-16	7.310	7.670	7.250	7.470	7.470	55,645,507
2023-08-15	7.380	7.700	7.360	7.600	7.600	58,928,879
2023-08-14	7.300	7.600	7.260	7.360	7.360	38,788,778
2023-08-11	7.580	7.580	7.200	7.340	7.340	41,839,590
2023-08-10	7.560	7.620	7.410	7.580	7.580	33,715,821
2023-08-09	7.540	7.700	7.500	7.510	7.510	26,597,573
2023-08-08	7.760	7.830	7.500	7.620	7.620	44,263,395
2023-08-07	7.700	7.870	7.560	7.760	7.760	68,619,632
2023-08-04	8.120	8.450	7.750	7.800	7.800	126,346,732
2023-08-03	7.400	8.060	7.260	8.060	8.060	90,540,585
2023-08-02	7.120	7.450	7.120	7.330	7.330	32,181,768
2023-08-01	7.220	7.340	7.130	7.160	7.160	28,441,807
2023-07-31	7.200	7.380	7.110	7.320	7.320	49,096,442
2023-07-28	6.690	7.260	6.660	7.160	7.160	43,171,630

← NewerPage 13 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.