Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.610	7.360	6.560	6.930	6.930	75,953,008
2022-05-05	6.490	7.000	6.490	6.790	6.790	71,702,509
2022-04-29	6.350	6.790	6.340	6.450	6.450	60,233,383
2022-04-28	6.830	6.900	6.330	6.330	6.330	83,224,777
2022-04-27	6.940	7.100	6.540	7.030	7.030	86,539,023
2022-04-26	7.700	7.770	6.950	7.110	7.110	119,605,756
2022-04-25	6.590	7.500	6.530	7.500	7.500	81,595,458
2022-04-22	7.180	7.560	6.750	6.820	6.820	101,790,589
2022-04-21	6.800	7.410	6.570	7.410	7.410	109,932,900
2022-04-20	6.940	7.160	6.700	6.740	6.740	64,098,326
2022-04-19	7.300	7.500	7.000	7.100	7.100	50,029,340
2022-04-18	7.140	7.250	7.000	7.160	7.160	46,534,603
2022-04-15	7.690	7.780	7.120	7.320	7.320	97,242,508
2022-04-14	7.130	7.680	7.120	7.680	7.680	74,462,802
2022-04-13	7.350	7.380	6.980	6.980	6.980	81,511,199
2022-04-12	7.370	8.080	6.980	7.470	7.470	128,263,788
2022-04-11	7.930	8.500	7.680	7.760	7.760	135,965,406
2022-04-08	8.530	8.530	8.530	8.530	8.530	2,124,700
2022-04-07	9.480	9.480	9.480	9.480	9.480	1,802,900
2022-04-06	10.530	10.530	10.530	10.530	10.530	1,125,900
2022-04-01	11.700	11.700	11.700	11.700	11.700	1,514,100
2022-03-31	13.380	13.530	12.760	13.000	13.000	33,630,399
2022-03-30	14.090	14.860	13.190	13.660	13.660	71,191,930
2022-03-29	12.480	13.510	12.240	13.510	13.510	22,313,340
2022-03-28	12.960	13.260	12.190	12.280	12.280	35,191,261
2022-03-25	13.040	13.270	12.400	12.740	12.740	39,507,432
2022-03-24	13.500	14.140	12.900	13.150	13.150	37,325,361
2022-03-23	13.140	13.960	13.050	13.720	13.720	43,301,086
2022-03-22	12.860	13.740	12.860	13.290	13.290	43,404,946
2022-03-21	13.060	13.500	12.910	13.210	13.210	51,981,516
2022-03-18	12.460	13.670	12.330	13.670	13.670	57,929,201
2022-03-17	12.280	12.970	12.210	12.430	12.430	53,614,265
2022-03-16	11.030	11.880	10.880	11.880	11.880	33,748,371
2022-03-15	10.760	11.600	10.700	10.800	10.800	29,415,108
2022-03-14	10.920	11.170	10.840	10.890	10.890	19,944,615
2022-03-11	10.990	11.460	10.800	11.300	11.300	19,868,170
2022-03-10	11.470	11.610	11.170	11.260	11.260	24,111,144
2022-03-09	11.510	11.580	10.480	11.140	11.140	23,576,778
2022-03-08	12.130	12.180	11.330	11.390	11.390	23,776,129
2022-03-07	12.060	12.330	11.830	12.020	12.020	23,472,761
2022-03-04	12.500	12.780	12.090	12.270	12.270	27,165,200
2022-03-03	13.200	13.290	12.590	12.680	12.680	28,751,095
2022-03-02	12.940	13.450	12.730	13.120	13.120	34,090,148
2022-03-01	12.460	13.100	12.200	12.860	12.860	40,211,131
2022-02-28	13.700	13.870	12.600	12.720	12.720	55,119,048
2022-02-25	13.430	14.140	13.160	13.500	13.500	55,453,221
2022-02-24	12.800	14.190	12.450	13.000	13.000	67,651,003
2022-02-23	11.720	13.020	11.510	13.020	13.020	70,190,467
2022-02-22	11.860	12.380	11.480	11.840	11.840	61,428,027
2022-02-21	10.980	11.670	10.900	11.670	11.670	32,870,804
2022-02-18	10.600	10.750	10.360	10.610	10.610	20,014,849
2022-02-17	10.600	11.060	10.450	10.750	10.750	30,856,250
2022-02-16	10.770	11.030	10.550	10.650	10.650	28,534,636
2022-02-15	10.900	11.190	10.580	10.640	10.640	40,988,844
2022-02-14	9.990	11.120	9.900	11.120	11.120	42,534,417
2022-02-11	10.500	10.510	10.050	10.110	10.110	12,901,759
2022-02-10	10.700	10.700	10.400	10.500	10.500	13,975,837
2022-02-09	10.450	10.880	10.320	10.700	10.700	22,304,615
2022-02-08	10.180	10.760	10.090	10.420	10.420	21,559,918
2022-02-07	10.360	10.580	9.980	10.090	10.090	14,767,456

← NewerPage 19 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.