Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.880 | 7.900 | 7.820 | 7.870 | 7.870 | 9,981,302 |
| 2026-04-17 | 7.910 | 7.950 | 7.800 | 7.900 | 7.900 | 12,325,973 |
| 2026-04-16 | 7.750 | 8.000 | 7.750 | 7.970 | 7.970 | 20,030,301 |
| 2026-04-15 | 7.800 | 7.830 | 7.650 | 7.670 | 7.670 | 11,413,762 |
| 2026-04-14 | 7.800 | 7.830 | 7.700 | 7.820 | 7.820 | 10,663,402 |
| 2026-04-13 | 7.590 | 7.790 | 7.570 | 7.760 | 7.760 | 12,662,998 |
| 2026-04-10 | 7.570 | 7.790 | 7.560 | 7.670 | 7.670 | 16,521,300 |
| 2026-04-09 | 7.640 | 7.650 | 7.480 | 7.520 | 7.520 | 13,030,000 |
| 2026-04-08 | 7.610 | 7.710 | 7.480 | 7.710 | 7.710 | 17,364,220 |
| 2026-04-07 | 7.220 | 7.500 | 7.200 | 7.460 | 7.460 | 18,109,294 |
| 2026-04-03 | 7.420 | 7.630 | 7.200 | 7.220 | 7.220 | 16,254,526 |
| 2026-04-02 | 7.470 | 7.520 | 7.280 | 7.320 | 7.320 | 15,727,630 |
| 2026-04-01 | 7.650 | 7.680 | 7.480 | 7.520 | 7.520 | 18,004,918 |
| 2026-03-31 | 7.670 | 7.790 | 7.510 | 7.520 | 7.520 | 13,721,800 |
| 2026-03-30 | 7.660 | 7.770 | 7.550 | 7.700 | 7.700 | 13,281,111 |
| 2026-03-27 | 7.480 | 7.790 | 7.460 | 7.780 | 7.780 | 14,559,792 |
| 2026-03-26 | 7.870 | 7.900 | 7.580 | 7.600 | 7.600 | 17,762,494 |
| 2026-03-25 | 7.800 | 7.960 | 7.750 | 7.910 | 7.910 | 16,714,913 |
| 2026-03-24 | 7.720 | 7.840 | 7.530 | 7.830 | 7.830 | 21,030,504 |
| 2026-03-23 | 7.990 | 7.990 | 7.530 | 7.580 | 7.580 | 25,141,703 |
| 2026-03-20 | 8.580 | 8.670 | 8.060 | 8.070 | 8.070 | 35,081,600 |
| 2026-03-19 | 8.650 | 8.800 | 8.580 | 8.610 | 8.610 | 21,862,437 |
| 2026-03-18 | 8.800 | 8.830 | 8.600 | 8.760 | 8.760 | 21,586,478 |
| 2026-03-17 | 8.970 | 9.100 | 8.750 | 8.820 | 8.820 | 27,989,186 |
| 2026-03-16 | 8.730 | 9.240 | 8.700 | 8.980 | 8.980 | 40,573,689 |
| 2026-03-13 | 9.150 | 9.180 | 8.680 | 8.700 | 8.700 | 39,597,385 |
| 2026-03-12 | 9.450 | 9.460 | 9.170 | 9.220 | 9.220 | 34,711,398 |
| 2026-03-11 | 9.860 | 9.990 | 9.380 | 9.430 | 9.430 | 44,966,809 |
| 2026-03-10 | 10.090 | 10.190 | 9.830 | 9.850 | 9.850 | 44,931,716 |
| 2026-03-09 | 9.840 | 10.230 | 9.800 | 10.020 | 10.020 | 44,343,852 |
| 2026-03-06 | 9.820 | 10.050 | 9.770 | 9.950 | 9.950 | 53,294,863 |
| 2026-03-05 | 9.640 | 10.040 | 9.580 | 9.940 | 9.940 | 69,689,786 |
| 2026-03-04 | 9.320 | 9.590 | 9.270 | 9.520 | 9.520 | 51,017,810 |
| 2026-03-03 | 9.310 | 9.670 | 9.290 | 9.390 | 9.390 | 65,258,698 |
| 2026-03-02 | 9.180 | 9.440 | 9.070 | 9.260 | 9.260 | 45,582,523 |
| 2026-02-27 | 9.060 | 9.240 | 9.030 | 9.200 | 9.200 | 19,290,003 |
| 2026-02-26 | 8.900 | 9.130 | 8.870 | 9.080 | 9.080 | 20,244,214 |
| 2026-02-25 | 8.720 | 8.950 | 8.720 | 8.940 | 8.940 | 16,792,436 |
| 2026-02-24 | 8.780 | 8.780 | 8.680 | 8.710 | 8.710 | 5,707,643 |
| 2026-02-13 | 8.700 | 8.850 | 8.680 | 8.690 | 8.690 | 9,203,644 |
| 2026-02-12 | 8.720 | 8.770 | 8.620 | 8.730 | 8.730 | 9,648,456 |
| 2026-02-11 | 8.740 | 8.750 | 8.690 | 8.710 | 8.710 | 5,205,445 |
| 2026-02-10 | 8.710 | 8.750 | 8.680 | 8.740 | 8.740 | 6,241,243 |
| 2026-02-09 | 8.740 | 8.760 | 8.690 | 8.710 | 8.710 | 5,758,943 |
| 2026-02-06 | 8.670 | 8.730 | 8.650 | 8.670 | 8.670 | 5,369,476 |
| 2026-02-05 | 8.650 | 8.760 | 8.640 | 8.710 | 8.710 | 6,812,100 |
| 2026-02-04 | 8.650 | 8.730 | 8.600 | 8.690 | 8.690 | 6,763,704 |
| 2026-02-03 | 8.560 | 8.650 | 8.540 | 8.650 | 8.650 | 6,452,770 |
| 2026-02-02 | 8.610 | 8.710 | 8.540 | 8.540 | 8.540 | 7,470,600 |
| 2026-01-30 | 8.680 | 8.770 | 8.610 | 8.650 | 8.650 | 8,069,776 |
| 2026-01-29 | 8.620 | 8.750 | 8.580 | 8.720 | 8.720 | 9,682,639 |
| 2026-01-28 | 8.750 | 8.830 | 8.660 | 8.680 | 8.680 | 9,926,880 |
| 2026-01-27 | 8.860 | 8.890 | 8.630 | 8.800 | 8.800 | 10,362,020 |
| 2026-01-26 | 9.040 | 9.070 | 8.830 | 8.880 | 8.880 | 12,666,501 |
| 2026-01-23 | 8.990 | 9.040 | 8.940 | 9.020 | 9.020 | 11,905,086 |
| 2026-01-22 | 8.850 | 8.980 | 8.850 | 8.960 | 8.960 | 9,898,913 |
| 2026-01-21 | 8.870 | 8.910 | 8.810 | 8.840 | 8.840 | 9,569,518 |
| 2026-01-20 | 8.930 | 8.970 | 8.870 | 8.910 | 8.910 | 10,054,130 |
| 2026-01-19 | 8.880 | 9.030 | 8.880 | 8.950 | 8.950 | 9,909,362 |
| 2026-01-16 | 9.090 | 9.130 | 8.880 | 8.920 | 8.920 | 13,012,501 |
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.