Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.240	6.800	6.240	6.800	6.800	25,645,613
2022-10-31	6.010	6.270	5.950	6.180	6.180	12,125,446
2022-10-28	6.250	6.250	5.970	6.000	6.000	13,118,500
2022-10-27	6.220	6.360	6.200	6.280	6.280	10,248,848
2022-10-26	5.980	6.320	5.980	6.230	6.230	16,252,037
2022-10-25	6.060	6.100	5.900	5.990	5.990	11,350,403
2022-10-24	6.210	6.440	6.050	6.070	6.070	15,103,101
2022-10-21	6.400	6.490	6.230	6.240	6.240	11,177,512
2022-10-20	6.300	6.410	6.210	6.290	6.290	10,541,392
2022-10-19	6.430	6.430	6.300	6.320	6.320	8,099,957
2022-10-18	6.520	6.550	6.400	6.420	6.420	11,862,450
2022-10-17	6.400	6.610	6.400	6.510	6.510	18,161,900
2022-10-14	6.440	6.550	6.380	6.460	6.460	18,754,980
2022-10-13	6.110	6.660	6.110	6.380	6.380	21,089,397
2022-10-12	6.050	6.200	5.950	6.200	6.200	10,306,302
2022-10-11	5.900	6.070	5.850	6.020	6.020	9,057,000
2022-10-10	6.160	6.200	5.890	5.900	5.900	11,342,947
2022-09-30	6.160	6.210	6.100	6.140	6.140	7,640,902
2022-09-29	6.380	6.410	6.100	6.140	6.140	11,056,298
2022-09-28	6.560	6.560	6.290	6.310	6.310	11,850,872
2022-09-27	6.460	6.590	6.370	6.580	6.580	11,513,262
2022-09-26	6.610	6.690	6.460	6.480	6.480	12,112,063
2022-09-23	6.870	6.880	6.600	6.670	6.670	12,483,505
2022-09-22	6.900	7.010	6.830	6.870	6.870	11,864,003
2022-09-21	6.920	6.960	6.680	6.910	6.910	15,877,900
2022-09-20	6.600	6.930	6.600	6.910	6.910	18,891,300
2022-09-19	6.690	6.730	6.500	6.600	6.600	11,254,920
2022-09-16	7.090	7.090	6.680	6.690	6.690	22,958,464
2022-09-15	7.120	7.300	7.010	7.080	7.080	18,348,594
2022-09-14	7.090	7.180	7.040	7.120	7.120	16,720,500
2022-09-13	7.100	7.340	7.100	7.190	7.190	20,553,462
2022-09-09	7.040	7.300	7.030	7.150	7.150	21,088,195
2022-09-08	7.120	7.160	7.010	7.030	7.030	10,166,021
2022-09-07	7.280	7.280	7.090	7.120	7.120	12,659,300
2022-09-06	7.110	7.340	7.100	7.240	7.240	16,734,555
2022-09-05	7.240	7.250	7.050	7.110	7.110	9,878,137
2022-09-02	7.020	7.290	7.000	7.140	7.140	18,196,448
2022-09-01	7.090	7.200	6.920	6.960	6.960	21,436,426
2022-08-31	7.300	7.500	7.070	7.190	7.190	22,632,219
2022-08-30	7.370	7.440	7.140	7.250	7.250	12,421,274
2022-08-29	7.030	7.380	6.980	7.370	7.370	14,963,158
2022-08-26	7.340	7.340	7.100	7.110	7.110	13,010,502
2022-08-25	7.310	7.410	7.130	7.290	7.290	14,598,636
2022-08-24	7.400	7.620	7.240	7.280	7.280	16,245,339
2022-08-23	7.420	7.500	7.330	7.420	7.420	10,696,813
2022-08-22	7.410	7.490	7.340	7.370	7.370	10,684,372
2022-08-19	7.600	7.640	7.410	7.430	7.430	15,300,291
2022-08-18	7.710	7.800	7.550	7.560	7.560	18,629,298
2022-08-17	7.700	7.780	7.630	7.720	7.720	16,545,104
2022-08-16	7.540	7.730	7.490	7.690	7.690	21,878,666
2022-08-15	7.520	7.540	7.420	7.510	7.510	21,507,539
2022-08-12	7.390	7.630	7.350	7.540	7.540	29,415,710
2022-08-11	7.290	7.510	7.260	7.470	7.470	31,960,322
2022-08-10	7.170	7.320	7.150	7.240	7.240	14,734,759
2022-08-09	7.150	7.300	7.090	7.190	7.190	19,575,261
2022-08-08	6.930	7.120	6.890	7.120	7.120	14,720,110
2022-08-05	6.700	6.930	6.680	6.920	6.920	14,226,385
2022-08-04	6.700	6.750	6.580	6.750	6.750	11,898,285
2022-08-03	6.600	6.790	6.560	6.580	6.580	13,265,641
2022-08-02	6.980	6.990	6.500	6.610	6.610	24,340,064

← NewerPage 17 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.