Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.150	6.250	5.980	6.020	6.020	12,575,721
2026-07-16	6.060	6.190	5.990	6.150	6.150	10,857,800
2026-07-15	5.940	6.140	5.930	6.090	6.090	10,618,636
2026-07-14	5.880	5.980	5.790	5.960	5.960	9,596,200
2026-07-13	6.060	6.120	5.870	5.880	5.880	13,388,800
2026-07-10	5.970	6.180	5.830	6.080	6.080	14,788,400
2026-07-09	6.020	6.070	5.850	5.980	5.980	12,221,183
2026-07-08	6.010	6.090	5.920	6.030	6.030	9,667,718
2026-07-07	6.180	6.220	5.980	6.020	6.020	10,207,500
2026-07-06	6.360	6.410	6.180	6.230	6.230	9,951,200
2026-07-03	6.300	6.380	6.230	6.360	6.360	12,709,930
2026-07-02	6.350	6.540	6.220	6.250	6.250	19,442,664
2026-07-01	6.030	6.500	5.950	6.350	6.350	24,785,436
2026-06-30	6.000	6.140	5.860	6.020	6.020	14,019,618
2026-06-29	6.010	6.070	5.870	5.960	5.960	16,404,824
2026-06-26	6.350	6.390	6.020	6.040	6.040	18,872,726
2026-06-25	6.310	6.500	6.250	6.410	6.410	22,138,878
2026-06-24	6.710	6.780	6.320	6.340	6.340	23,924,466
2026-06-23	6.510	7.050	6.500	6.780	6.780	29,396,456
2026-06-22	6.230	6.590	6.000	6.590	6.590	23,126,021
2026-06-18	6.400	6.410	6.220	6.230	6.230	8,948,200
2026-06-17	6.500	6.570	6.380	6.400	6.400	10,030,819
2026-06-16	6.520	6.540	6.380	6.520	6.520	9,833,030
2026-06-15	6.400	6.670	6.360	6.530	6.530	15,758,492
2026-06-12	6.300	6.430	6.240	6.370	6.350	10,693,921
2026-06-11	6.310	6.400	6.140	6.230	6.210	10,131,553
2026-06-10	6.360	6.430	6.260	6.390	6.370	8,731,400
2026-06-09	6.390	6.460	6.280	6.400	6.380	8,941,000
2026-06-08	6.440	6.620	6.270	6.370	6.350	12,735,400
2026-06-05	6.590	6.640	6.500	6.560	6.560	10,706,091
2026-06-04	6.650	6.720	6.470	6.520	6.520	10,879,700
2026-06-03	6.740	6.750	6.610	6.650	6.650	8,298,800
2026-06-02	6.860	6.900	6.660	6.720	6.720	11,273,600
2026-06-01	6.670	6.910	6.660	6.870	6.870	10,411,000
2026-05-29	6.800	6.900	6.720	6.740	6.740	10,424,803
2026-05-28	6.840	6.900	6.680	6.810	6.810	10,085,836
2026-05-27	6.980	7.090	6.800	6.860	6.860	11,605,500
2026-05-26	7.060	7.110	6.910	7.040	7.040	12,367,622
2026-05-25	7.210	7.240	7.030	7.120	7.120	10,569,982
2026-05-22	7.250	7.300	7.070	7.160	7.160	13,546,400
2026-05-21	7.340	7.680	7.210	7.240	7.240	20,048,292
2026-05-20	7.420	7.440	7.280	7.320	7.320	9,380,241
2026-05-19	7.460	7.540	7.350	7.480	7.480	10,962,766
2026-05-18	7.430	7.500	7.370	7.460	7.460	12,274,800
2026-05-15	7.590	7.640	7.370	7.420	7.420	11,910,571
2026-05-14	7.850	7.890	7.590	7.590	7.590	14,355,500
2026-05-13	7.800	7.880	7.750	7.850	7.850	12,362,207
2026-05-12	8.010	8.010	7.800	7.830	7.830	13,425,461
2026-05-11	7.900	8.020	7.850	7.980	7.980	15,449,939
2026-05-08	7.890	7.930	7.820	7.920	7.920	11,120,984
2026-05-07	7.910	7.940	7.850	7.900	7.900	11,519,000
2026-05-06	7.860	7.960	7.820	7.900	7.900	13,428,418
2026-04-30	7.860	7.940	7.780	7.850	7.850	12,425,979
2026-04-29	7.680	7.890	7.670	7.870	7.870	12,633,186
2026-04-28	7.670	7.820	7.650	7.730	7.730	12,135,531
2026-04-27	7.600	7.750	7.530	7.720	7.720	10,047,800
2026-04-24	7.660	7.680	7.540	7.590	7.590	8,710,392
2026-04-23	7.800	7.820	7.660	7.690	7.690	9,890,777
2026-04-22	7.720	7.840	7.680	7.800	7.800	9,645,870
2026-04-21	7.840	7.850	7.700	7.740	7.740	10,424,500

← NewerPage 2 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.