Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.010 | 7.090 | 6.920 | 7.060 | 7.060 | 10,204,683 |
| 2022-07-29 | 7.210 | 7.220 | 7.040 | 7.070 | 7.070 | 16,030,839 |
| 2022-07-28 | 7.180 | 7.300 | 7.160 | 7.220 | 7.220 | 14,006,039 |
| 2022-07-27 | 7.240 | 7.270 | 7.160 | 7.180 | 7.180 | 10,859,817 |
| 2022-07-26 | 7.170 | 7.240 | 7.100 | 7.220 | 7.220 | 11,391,800 |
| 2022-07-25 | 7.150 | 7.270 | 7.110 | 7.130 | 7.130 | 13,828,250 |
| 2022-07-22 | 7.210 | 7.310 | 7.120 | 7.170 | 7.170 | 13,356,034 |
| 2022-07-21 | 7.400 | 7.420 | 7.240 | 7.240 | 7.240 | 15,262,575 |
| 2022-07-20 | 7.350 | 7.390 | 7.280 | 7.350 | 7.350 | 14,132,176 |
| 2022-07-19 | 7.240 | 7.330 | 7.190 | 7.330 | 7.330 | 19,977,047 |
| 2022-07-18 | 7.170 | 7.260 | 6.980 | 7.240 | 7.240 | 21,046,061 |
| 2022-07-15 | 7.650 | 7.660 | 7.150 | 7.160 | 7.160 | 45,282,910 |
| 2022-07-14 | 7.810 | 8.150 | 7.560 | 7.890 | 7.890 | 61,007,012 |
| 2022-07-13 | 7.330 | 7.760 | 7.250 | 7.640 | 7.640 | 41,613,554 |
| 2022-07-12 | 7.210 | 7.490 | 7.190 | 7.370 | 7.370 | 27,054,706 |
| 2022-07-11 | 7.160 | 7.290 | 7.070 | 7.220 | 7.220 | 16,647,978 |
| 2022-07-08 | 7.130 | 7.250 | 7.130 | 7.180 | 7.180 | 12,638,460 |
| 2022-07-07 | 7.140 | 7.200 | 7.110 | 7.130 | 7.130 | 12,295,207 |
| 2022-07-06 | 7.250 | 7.320 | 7.120 | 7.160 | 7.160 | 15,141,174 |
| 2022-07-05 | 7.360 | 7.420 | 7.160 | 7.270 | 7.270 | 17,985,746 |
| 2022-07-04 | 7.340 | 7.390 | 7.210 | 7.350 | 7.350 | 14,443,824 |
| 2022-07-01 | 7.470 | 7.550 | 7.300 | 7.320 | 7.320 | 19,894,036 |
| 2022-06-30 | 7.360 | 7.550 | 7.360 | 7.460 | 7.460 | 24,403,499 |
| 2022-06-29 | 7.770 | 7.830 | 7.370 | 7.380 | 7.380 | 40,138,356 |
| 2022-06-28 | 7.680 | 7.870 | 7.590 | 7.840 | 7.840 | 25,957,167 |
| 2022-06-27 | 7.770 | 7.790 | 7.670 | 7.710 | 7.710 | 21,525,831 |
| 2022-06-24 | 7.870 | 7.900 | 7.670 | 7.750 | 7.750 | 28,608,735 |
| 2022-06-23 | 7.590 | 7.920 | 7.580 | 7.870 | 7.870 | 40,161,865 |
| 2022-06-22 | 7.780 | 7.880 | 7.630 | 7.630 | 7.630 | 30,649,424 |
| 2022-06-21 | 7.800 | 7.920 | 7.630 | 7.770 | 7.770 | 30,748,415 |
| 2022-06-20 | 7.950 | 8.040 | 7.820 | 7.840 | 7.840 | 34,491,979 |
| 2022-06-17 | 7.860 | 8.150 | 7.750 | 7.970 | 7.970 | 50,872,383 |
| 2022-06-16 | 8.390 | 8.390 | 7.940 | 7.950 | 7.950 | 83,125,453 |
| 2022-06-15 | 8.120 | 9.100 | 8.090 | 8.630 | 8.630 | 131,200,499 |
| 2022-06-14 | 7.500 | 8.380 | 7.490 | 8.270 | 8.270 | 96,696,819 |
| 2022-06-13 | 7.500 | 7.800 | 7.450 | 7.620 | 7.620 | 42,422,830 |
| 2022-06-10 | 7.410 | 7.710 | 7.320 | 7.630 | 7.630 | 55,356,014 |
| 2022-06-09 | 7.330 | 7.920 | 7.300 | 7.580 | 7.580 | 80,511,792 |
| 2022-06-08 | 7.100 | 7.370 | 7.040 | 7.320 | 7.320 | 47,011,981 |
| 2022-06-07 | 7.270 | 7.340 | 7.020 | 7.120 | 7.120 | 35,627,474 |
| 2022-06-06 | 7.010 | 7.300 | 6.980 | 7.220 | 7.220 | 36,824,579 |
| 2022-06-02 | 7.080 | 7.090 | 6.790 | 6.970 | 6.970 | 27,324,930 |
| 2022-06-01 | 7.240 | 7.310 | 6.970 | 7.070 | 7.070 | 36,802,095 |
| 2022-05-31 | 7.150 | 7.330 | 7.080 | 7.300 | 7.300 | 29,571,100 |
| 2022-05-30 | 7.320 | 7.340 | 7.070 | 7.200 | 7.200 | 25,163,857 |
| 2022-05-27 | 7.300 | 7.380 | 7.140 | 7.340 | 7.340 | 29,488,086 |
| 2022-05-26 | 7.380 | 7.550 | 7.020 | 7.290 | 7.290 | 34,255,200 |
| 2022-05-25 | 7.180 | 7.420 | 7.150 | 7.380 | 7.380 | 36,910,887 |
| 2022-05-24 | 7.830 | 7.840 | 7.180 | 7.200 | 7.200 | 57,632,806 |
| 2022-05-23 | 7.800 | 7.950 | 7.760 | 7.830 | 7.830 | 44,222,458 |
| 2022-05-20 | 7.900 | 8.260 | 7.800 | 7.830 | 7.830 | 70,131,546 |
| 2022-05-19 | 7.650 | 7.900 | 7.550 | 7.900 | 7.900 | 86,439,553 |
| 2022-05-18 | 7.310 | 8.060 | 7.280 | 7.800 | 7.800 | 116,941,134 |
| 2022-05-17 | 7.430 | 7.790 | 7.250 | 7.330 | 7.330 | 64,261,340 |
| 2022-05-16 | 7.120 | 7.790 | 7.080 | 7.490 | 7.490 | 85,332,065 |
| 2022-05-13 | 7.270 | 7.390 | 7.010 | 7.080 | 7.080 | 40,084,802 |
| 2022-05-12 | 7.200 | 7.410 | 7.020 | 7.230 | 7.230 | 50,843,011 |
| 2022-05-11 | 7.420 | 7.700 | 7.260 | 7.300 | 7.300 | 79,530,351 |
| 2022-05-10 | 7.110 | 7.770 | 7.100 | 7.560 | 7.560 | 77,602,050 |
| 2022-05-09 | 6.880 | 7.330 | 6.810 | 7.210 | 7.210 | 64,929,931 |
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.