Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.720	6.780	6.680	6.700	6.700	8,838,987
2023-07-26	6.830	6.850	6.630	6.720	6.720	14,829,549
2023-07-25	6.680	6.920	6.630	6.820	6.820	23,695,405
2023-07-24	6.490	6.510	6.430	6.490	6.490	4,816,625
2023-07-21	6.470	6.530	6.430	6.480	6.480	5,220,200
2023-07-20	6.480	6.520	6.450	6.480	6.480	5,513,605
2023-07-19	6.480	6.550	6.440	6.480	6.480	5,257,599
2023-07-18	6.450	6.580	6.440	6.520	6.520	6,188,028
2023-07-17	6.450	6.480	6.390	6.470	6.470	4,759,611
2023-07-14	6.430	6.480	6.380	6.450	6.450	5,355,600
2023-07-13	6.380	6.500	6.360	6.430	6.430	6,830,203
2023-07-12	6.450	6.530	6.350	6.370	6.370	10,005,564
2023-07-11	6.420	6.430	6.360	6.400	6.400	3,573,400
2023-07-10	6.330	6.430	6.330	6.400	6.400	6,719,404
2023-07-07	6.280	6.390	6.260	6.330	6.330	3,995,600
2023-07-06	6.310	6.350	6.280	6.310	6.310	4,462,900
2023-07-05	6.390	6.400	6.310	6.320	6.320	6,059,695
2023-07-04	6.380	6.410	6.330	6.390	6.390	4,698,000
2023-07-03	6.390	6.420	6.320	6.390	6.390	6,612,390
2023-06-30	6.240	6.370	6.200	6.340	6.340	7,647,927
2023-06-29	6.230	6.280	6.170	6.240	6.240	4,567,211
2023-06-28	6.160	6.250	6.120	6.240	6.240	6,650,776
2023-06-27	5.990	6.170	5.970	6.160	6.160	7,018,126
2023-06-26	6.120	6.140	5.980	5.980	5.980	7,308,366
2023-06-21	6.220	6.270	6.120	6.120	6.120	5,890,693
2023-06-20	6.240	6.280	6.220	6.260	6.260	5,353,200
2023-06-19	6.330	6.350	6.250	6.260	6.260	5,727,057
2023-06-16	6.330	6.390	6.310	6.350	6.350	5,214,565
2023-06-15	6.360	6.390	6.320	6.340	6.340	6,892,500
2023-06-14	6.320	6.400	6.310	6.390	6.390	8,122,044
2023-06-13	6.230	6.350	6.220	6.320	6.320	6,638,074
2023-06-12	6.220	6.260	6.160	6.250	6.250	5,406,300
2023-06-09	6.350	6.350	6.210	6.240	6.240	5,917,624
2023-06-08	6.270	6.340	6.230	6.310	6.310	6,687,807
2023-06-07	6.200	6.300	6.170	6.280	6.280	6,372,700
2023-06-06	6.290	6.320	6.160	6.190	6.190	8,190,100
2023-06-05	6.300	6.320	6.250	6.270	6.270	6,845,650
2023-06-02	6.330	6.360	6.260	6.300	6.300	8,897,837
2023-06-01	6.360	6.390	6.240	6.320	6.320	8,753,447
2023-05-31	6.320	6.400	6.300	6.360	6.360	5,690,170
2023-05-30	6.290	6.350	6.240	6.350	6.350	5,660,216
2023-05-29	6.380	6.450	6.270	6.300	6.300	8,305,826
2023-05-26	6.400	6.410	6.320	6.370	6.370	5,314,000
2023-05-25	6.460	6.480	6.320	6.410	6.410	6,342,500
2023-05-24	6.620	6.620	6.440	6.440	6.440	11,885,318
2023-05-23	6.800	6.960	6.650	6.670	6.670	13,711,600
2023-05-22	6.650	6.950	6.610	6.860	6.860	17,227,819
2023-05-19	6.740	6.750	6.640	6.670	6.670	6,688,900
2023-05-18	6.830	6.880	6.730	6.750	6.750	7,334,900
2023-05-17	6.840	6.860	6.750	6.840	6.840	6,055,186
2023-05-16	6.930	6.940	6.800	6.820	6.820	8,315,732
2023-05-15	6.920	6.950	6.630	6.900	6.900	14,929,571
2023-05-12	6.880	7.020	6.850	6.930	6.930	13,055,325
2023-05-11	6.830	6.980	6.770	6.880	6.880	12,475,031
2023-05-10	6.800	6.910	6.740	6.800	6.800	16,135,275
2023-05-09	6.790	7.150	6.700	6.830	6.830	29,134,461
2023-05-08	6.590	6.790	6.550	6.740	6.740	14,858,800
2023-05-05	6.600	6.700	6.520	6.590	6.590	10,820,610
2023-05-04	6.360	6.600	6.350	6.560	6.560	11,088,234
2023-04-28	6.180	6.450	6.170	6.440	6.440	10,479,532

← NewerPage 14 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.