Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.310 | 7.380 | 7.250 | 7.380 | 7.380 | 19,314,947 |
| 2023-01-31 | 7.130 | 7.340 | 7.130 | 7.320 | 7.320 | 21,584,468 |
| 2023-01-30 | 7.260 | 7.290 | 7.190 | 7.220 | 7.220 | 21,808,962 |
| 2023-01-20 | 7.400 | 7.440 | 7.180 | 7.210 | 7.210 | 29,794,930 |
| 2023-01-19 | 7.280 | 7.610 | 7.140 | 7.450 | 7.450 | 41,125,600 |
| 2023-01-18 | 7.180 | 7.380 | 7.130 | 7.210 | 7.210 | 21,846,375 |
| 2023-01-17 | 7.110 | 7.240 | 7.030 | 7.170 | 7.170 | 22,381,990 |
| 2023-01-16 | 6.950 | 7.280 | 6.900 | 7.170 | 7.170 | 33,784,653 |
| 2023-01-13 | 6.910 | 6.980 | 6.830 | 6.960 | 6.960 | 15,269,731 |
| 2023-01-12 | 6.900 | 6.980 | 6.750 | 6.870 | 6.870 | 12,059,100 |
| 2023-01-11 | 6.980 | 6.990 | 6.810 | 6.820 | 6.820 | 12,026,506 |
| 2023-01-10 | 7.060 | 7.130 | 6.960 | 6.990 | 6.990 | 14,043,000 |
| 2023-01-09 | 6.870 | 7.220 | 6.870 | 7.060 | 7.060 | 24,483,981 |
| 2023-01-06 | 6.850 | 6.990 | 6.820 | 6.880 | 6.880 | 14,126,855 |
| 2023-01-05 | 6.950 | 7.150 | 6.880 | 6.900 | 6.900 | 20,051,353 |
| 2023-01-04 | 6.800 | 7.000 | 6.780 | 6.960 | 6.960 | 15,239,828 |
| 2023-01-03 | 6.720 | 6.850 | 6.690 | 6.840 | 6.840 | 10,754,221 |
| 2022-12-30 | 6.680 | 6.820 | 6.660 | 6.760 | 6.760 | 9,304,850 |
| 2022-12-29 | 6.660 | 6.750 | 6.630 | 6.670 | 6.670 | 7,738,317 |
| 2022-12-28 | 6.890 | 6.890 | 6.660 | 6.670 | 6.670 | 14,561,036 |
| 2022-12-27 | 6.930 | 6.970 | 6.810 | 6.910 | 6.910 | 10,803,672 |
| 2022-12-26 | 6.780 | 7.020 | 6.770 | 6.900 | 6.900 | 12,271,397 |
| 2022-12-23 | 6.900 | 7.010 | 6.740 | 6.810 | 6.810 | 18,278,882 |
| 2022-12-22 | 6.900 | 7.220 | 6.890 | 7.020 | 7.020 | 24,479,796 |
| 2022-12-21 | 6.900 | 7.060 | 6.860 | 6.880 | 6.880 | 12,690,879 |
| 2022-12-20 | 6.810 | 7.010 | 6.700 | 6.910 | 6.910 | 17,350,896 |
| 2022-12-19 | 7.020 | 7.100 | 6.800 | 6.810 | 6.810 | 14,187,418 |
| 2022-12-16 | 7.190 | 7.190 | 7.020 | 7.040 | 7.040 | 13,101,977 |
| 2022-12-15 | 7.070 | 7.260 | 7.010 | 7.230 | 7.230 | 20,411,022 |
| 2022-12-14 | 7.090 | 7.190 | 7.040 | 7.070 | 7.070 | 12,977,400 |
| 2022-12-13 | 7.200 | 7.210 | 7.080 | 7.090 | 7.090 | 13,681,400 |
| 2022-12-12 | 7.220 | 7.270 | 7.170 | 7.210 | 7.210 | 11,811,289 |
| 2022-12-09 | 7.350 | 7.400 | 7.160 | 7.210 | 7.210 | 16,601,794 |
| 2022-12-08 | 7.440 | 7.440 | 7.230 | 7.300 | 7.300 | 19,044,338 |
| 2022-12-07 | 7.470 | 7.520 | 7.350 | 7.480 | 7.480 | 20,678,910 |
| 2022-12-06 | 7.610 | 7.660 | 7.450 | 7.530 | 7.530 | 30,529,673 |
| 2022-12-05 | 7.370 | 7.700 | 7.330 | 7.620 | 7.620 | 41,992,414 |
| 2022-12-02 | 7.330 | 7.390 | 7.260 | 7.320 | 7.320 | 20,423,706 |
| 2022-12-01 | 7.610 | 7.650 | 7.350 | 7.370 | 7.370 | 40,751,483 |
| 2022-11-30 | 7.450 | 7.820 | 7.370 | 7.710 | 7.710 | 56,207,342 |
| 2022-11-29 | 7.330 | 7.600 | 7.330 | 7.540 | 7.540 | 42,433,090 |
| 2022-11-28 | 7.230 | 7.470 | 7.120 | 7.430 | 7.430 | 35,871,236 |
| 2022-11-25 | 7.180 | 7.340 | 7.160 | 7.210 | 7.210 | 21,336,330 |
| 2022-11-24 | 7.210 | 7.300 | 7.170 | 7.180 | 7.180 | 22,473,892 |
| 2022-11-23 | 7.230 | 7.280 | 7.080 | 7.250 | 7.250 | 23,431,656 |
| 2022-11-22 | 7.500 | 7.590 | 7.200 | 7.230 | 7.230 | 45,920,729 |
| 2022-11-21 | 7.490 | 7.750 | 7.370 | 7.670 | 7.670 | 53,558,828 |
| 2022-11-18 | 7.710 | 7.740 | 7.420 | 7.460 | 7.460 | 39,755,067 |
| 2022-11-17 | 7.830 | 7.850 | 7.550 | 7.680 | 7.680 | 44,240,362 |
| 2022-11-16 | 8.090 | 8.110 | 7.700 | 7.740 | 7.740 | 71,201,949 |
| 2022-11-15 | 7.950 | 8.410 | 7.760 | 8.260 | 8.260 | 91,072,448 |
| 2022-11-14 | 8.350 | 8.590 | 7.900 | 7.950 | 7.950 | 103,431,499 |
| 2022-11-11 | 8.980 | 9.350 | 8.230 | 8.530 | 8.530 | 145,042,285 |
| 2022-11-10 | 7.610 | 8.500 | 7.580 | 8.500 | 8.500 | 106,985,847 |
| 2022-11-09 | 7.410 | 7.790 | 7.410 | 7.730 | 7.730 | 62,991,551 |
| 2022-11-08 | 7.610 | 7.740 | 7.330 | 7.430 | 7.430 | 46,754,229 |
| 2022-11-07 | 7.420 | 7.920 | 7.380 | 7.580 | 7.580 | 82,122,559 |
| 2022-11-04 | 7.240 | 8.000 | 7.040 | 7.670 | 7.670 | 97,618,164 |
| 2022-11-03 | 7.400 | 8.110 | 7.220 | 7.280 | 7.280 | 105,226,652 |
| 2022-11-02 | 7.200 | 7.480 | 6.980 | 7.480 | 7.480 | 82,274,906 |
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.