Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.410	10.550	10.050	10.360	10.360	16,468,116
2022-01-27	10.600	10.750	10.280	10.280	10.280	16,276,879
2022-01-26	10.300	10.860	10.300	10.700	10.700	23,065,890
2022-01-25	10.870	11.090	10.260	10.300	10.300	22,211,922
2022-01-24	10.800	11.210	10.680	11.000	11.000	14,943,800
2022-01-21	10.870	11.130	10.700	10.940	10.940	21,091,802
2022-01-20	11.280	11.680	10.860	10.880	10.880	31,112,003
2022-01-19	11.400	11.660	11.140	11.330	11.330	20,831,573
2022-01-18	11.730	12.000	11.460	11.550	11.550	27,140,231
2022-01-17	11.580	11.960	11.410	11.720	11.720	21,759,903
2022-01-14	11.190	12.070	11.190	11.660	11.660	31,431,261
2022-01-13	11.810	11.920	11.300	11.450	11.450	39,620,975
2022-01-12	11.400	12.550	11.360	12.000	12.000	55,922,454
2022-01-11	11.300	11.720	11.130	11.410	11.410	34,812,417
2022-01-10	11.430	11.570	11.160	11.220	11.220	24,724,496
2022-01-07	11.900	12.030	11.390	11.500	11.500	29,842,384
2022-01-06	11.820	12.210	11.630	11.940	11.940	24,784,041
2022-01-05	12.360	12.580	11.810	11.900	11.900	33,059,757
2022-01-04	12.430	12.800	12.200	12.520	12.520	34,361,916
2021-12-31	12.900	13.120	12.400	12.400	12.400	37,408,880
2021-12-30	12.960	13.490	12.910	13.090	13.090	29,520,395
2021-12-29	13.100	13.470	12.960	13.050	13.050	29,408,442
2021-12-28	12.700	13.460	12.610	13.310	13.310	39,449,800
2021-12-27	13.140	13.400	12.530	12.940	12.940	38,755,050
2021-12-24	13.660	13.850	12.800	12.930	12.930	44,268,274
2021-12-23	14.280	14.400	13.500	13.550	13.550	56,004,487
2021-12-22	14.600	15.250	14.180	14.670	14.670	50,148,104
2021-12-21	14.800	15.100	14.000	14.600	14.600	60,725,431
2021-12-20	16.440	16.990	14.870	15.180	15.180	89,539,583
2021-12-17	16.290	17.460	15.460	15.900	15.900	103,613,881
2021-12-16	14.330	15.880	14.280	15.880	15.880	77,396,105
2021-12-15	13.300	14.440	12.920	14.440	14.440	95,498,470
2021-12-14	15.460	15.460	12.780	13.130	13.130	113,114,328
2021-12-13	13.540	14.050	13.200	14.050	14.050	15,073,248
2021-12-10	13.080	13.700	12.650	12.770	12.770	68,545,707
2021-12-09	12.130	13.410	11.600	13.080	13.080	86,140,423
2021-12-08	11.610	12.730	11.520	12.190	12.190	66,793,999
2021-12-07	11.410	12.120	11.000	11.820	11.820	66,347,224
2021-12-06	11.730	12.190	11.130	11.220	11.220	68,848,122
2021-12-03	13.240	13.680	11.920	11.920	11.920	59,033,572
2021-12-02	13.060	14.280	12.900	13.240	13.240	92,240,872
2021-12-01	13.580	14.670	12.960	13.370	13.370	140,433,749
2021-11-30	13.410	13.410	12.510	13.410	13.410	84,079,478
2021-11-29	12.190	12.190	12.190	12.190	12.190	1,162,816
2021-11-26	11.080	11.080	11.080	11.080	11.080	703,217
2021-11-25	10.070	10.070	10.070	10.070	10.070	2,247,348
2021-11-24	9.150	9.150	9.150	9.150	9.150	0
2021-11-23	9.150	9.150	9.150	9.150	9.150	0
2021-11-22	9.150	9.150	9.150	9.150	9.150	0
2021-11-19	9.150	9.150	9.150	9.150	9.150	0
2021-11-18	9.150	9.150	9.150	9.150	9.150	0
2021-11-17	9.150	9.150	9.150	9.150	9.150	0
2021-11-16	9.150	9.150	9.150	9.150	9.150	0
2021-11-15	9.150	9.150	9.150	9.150	9.150	0
2021-11-12	9.150	9.150	9.150	9.150	9.150	0
2021-11-11	9.150	9.150	9.150	9.150	9.150	0
2021-11-10	8.210	9.150	8.210	9.150	9.150	39,595,130
2021-11-09	8.060	8.450	7.880	8.320	8.320	30,525,741
2021-11-08	8.020	8.270	7.800	7.900	7.900	17,099,331
2021-11-05	7.870	8.060	7.730	7.950	7.950	16,626,651

← NewerPage 20 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.