Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.870 | 8.060 | 7.730 | 7.950 | 7.950 | 16,626,651 |
| 2021-11-04 | 7.840 | 7.940 | 7.750 | 7.900 | 7.900 | 13,975,438 |
| 2021-11-03 | 7.590 | 7.980 | 7.560 | 7.840 | 7.840 | 16,177,729 |
| 2021-11-02 | 7.750 | 8.100 | 7.570 | 7.610 | 7.610 | 22,508,771 |
| 2021-11-01 | 7.380 | 7.900 | 7.300 | 7.830 | 7.830 | 34,985,649 |
| 2021-10-29 | 7.180 | 7.410 | 7.130 | 7.230 | 7.230 | 23,381,633 |
| 2021-10-28 | 6.760 | 7.250 | 6.700 | 7.190 | 7.190 | 21,965,693 |
| 2021-10-27 | 6.520 | 6.880 | 6.420 | 6.810 | 6.810 | 15,038,600 |
| 2021-10-26 | 6.530 | 6.800 | 6.500 | 6.580 | 6.580 | 5,785,051 |
| 2021-10-25 | 6.660 | 6.730 | 6.400 | 6.580 | 6.580 | 7,801,306 |
| 2021-10-22 | 6.690 | 6.760 | 6.650 | 6.670 | 6.670 | 4,037,000 |
| 2021-10-21 | 6.700 | 6.890 | 6.660 | 6.750 | 6.750 | 6,250,343 |
| 2021-10-20 | 6.720 | 6.750 | 6.680 | 6.700 | 6.700 | 3,153,600 |
| 2021-10-19 | 6.660 | 6.770 | 6.630 | 6.710 | 6.710 | 2,577,979 |
| 2021-10-18 | 6.660 | 6.680 | 6.610 | 6.650 | 6.650 | 2,391,937 |
| 2021-10-15 | 6.750 | 6.770 | 6.650 | 6.660 | 6.660 | 3,795,426 |
| 2021-10-14 | 6.760 | 6.780 | 6.720 | 6.750 | 6.750 | 2,302,900 |
← NewerPage 21 of 21 · 1,217 trading days
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.