Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.220	6.280	6.130	6.160	6.160	9,027,186
2023-04-26	6.170	6.280	6.140	6.230	6.230	4,698,665
2023-04-25	6.330	6.330	6.080	6.170	6.170	7,681,065
2023-04-24	6.390	6.400	6.270	6.310	6.310	6,093,071
2023-04-21	6.620	6.680	6.380	6.390	6.390	9,460,299
2023-04-20	6.740	6.750	6.580	6.670	6.670	8,505,875
2023-04-19	6.820	6.830	6.710	6.750	6.750	8,353,900
2023-04-18	6.810	6.960	6.770	6.830	6.830	12,501,196
2023-04-17	6.610	6.960	6.580	6.800	6.800	21,674,331
2023-04-14	6.610	6.630	6.540	6.550	6.550	5,011,489
2023-04-13	6.660	6.680	6.570	6.610	6.610	5,238,871
2023-04-12	6.600	6.670	6.580	6.660	6.660	6,067,681
2023-04-11	6.600	6.630	6.500	6.600	6.600	3,699,300
2023-04-10	6.690	6.690	6.530	6.550	6.550	5,598,081
2023-04-07	6.570	6.670	6.570	6.660	6.660	4,982,728
2023-04-06	6.610	6.630	6.500	6.560	6.560	5,790,499
2023-04-04	6.720	6.760	6.570	6.610	6.610	7,457,010
2023-04-03	6.630	6.740	6.590	6.720	6.720	7,340,281
2023-03-31	6.560	6.630	6.540	6.600	6.600	3,970,752
2023-03-30	6.650	6.650	6.450	6.550	6.550	7,611,143
2023-03-29	6.750	6.750	6.630	6.630	6.630	6,580,200
2023-03-28	6.870	6.880	6.700	6.720	6.720	6,627,103
2023-03-27	6.840	6.850	6.700	6.820	6.820	8,842,417
2023-03-24	6.790	6.920	6.740	6.850	6.850	7,177,552
2023-03-23	6.830	6.860	6.770	6.800	6.800	6,826,964
2023-03-22	6.880	6.890	6.840	6.860	6.860	5,169,155
2023-03-21	6.720	6.880	6.720	6.870	6.870	7,979,131
2023-03-20	6.800	6.850	6.700	6.720	6.720	7,741,133
2023-03-17	6.840	6.880	6.800	6.820	6.820	6,300,910
2023-03-16	6.830	6.920	6.720	6.790	6.790	7,183,548
2023-03-15	6.880	6.940	6.840	6.890	6.890	5,430,200
2023-03-14	7.010	7.030	6.780	6.810	6.810	10,703,109
2023-03-13	6.900	7.070	6.850	7.050	7.050	10,275,859
2023-03-10	7.000	7.100	6.940	6.950	6.950	8,382,490
2023-03-09	7.110	7.130	6.980	7.010	7.010	6,610,200
2023-03-08	7.000	7.090	7.000	7.090	7.090	6,449,636
2023-03-07	7.180	7.230	7.040	7.040	7.040	12,429,448
2023-03-06	7.270	7.280	7.140	7.180	7.180	10,388,400
2023-03-03	7.260	7.320	7.220	7.270	7.270	12,073,584
2023-03-02	7.290	7.300	7.180	7.210	7.210	12,866,049
2023-03-01	7.320	7.350	7.210	7.300	7.300	20,333,200
2023-02-28	7.150	7.510	7.130	7.370	7.370	33,079,694
2023-02-27	7.260	7.280	7.070	7.110	7.110	13,726,221
2023-02-24	7.200	7.310	7.080	7.300	7.300	15,441,948
2023-02-23	7.160	7.310	7.150	7.170	7.170	14,307,764
2023-02-22	7.080	7.220	7.060	7.160	7.160	10,519,494
2023-02-21	7.040	7.250	7.030	7.140	7.140	15,613,534
2023-02-20	6.950	7.110	6.890	7.090	7.090	11,328,175
2023-02-17	7.040	7.080	6.930	6.930	6.930	11,329,625
2023-02-16	7.190	7.290	6.980	7.030	7.030	16,404,624
2023-02-15	7.210	7.230	7.170	7.190	7.190	8,321,262
2023-02-14	7.300	7.330	7.210	7.230	7.230	11,314,689
2023-02-13	7.300	7.300	7.260	7.290	7.290	7,951,607
2023-02-10	7.330	7.340	7.240	7.300	7.300	9,755,275
2023-02-09	7.300	7.350	7.230	7.350	7.350	11,966,861
2023-02-08	7.250	7.350	7.220	7.310	7.310	15,340,272
2023-02-07	7.250	7.260	7.210	7.250	7.250	9,563,382
2023-02-06	7.300	7.330	7.210	7.240	7.240	13,135,236
2023-02-03	7.200	7.310	7.180	7.260	7.260	14,185,435
2023-02-02	7.360	7.390	7.220	7.230	7.230	18,381,774

← NewerPage 15 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.