Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.150 | 9.200 | 8.970 | 8.990 | 8.990 | 20,370,683 |
| 2026-01-14 | 9.130 | 9.470 | 9.110 | 9.220 | 9.220 | 27,290,650 |
| 2026-01-13 | 9.420 | 9.430 | 9.140 | 9.150 | 9.150 | 20,523,228 |
| 2026-01-12 | 9.250 | 9.430 | 9.220 | 9.430 | 9.430 | 27,108,620 |
| 2026-01-09 | 9.100 | 9.300 | 9.090 | 9.260 | 9.260 | 25,413,326 |
| 2026-01-08 | 9.070 | 9.180 | 8.980 | 9.110 | 9.110 | 14,160,569 |
| 2026-01-07 | 9.230 | 9.280 | 9.060 | 9.100 | 9.100 | 20,760,451 |
| 2026-01-06 | 8.940 | 9.230 | 8.930 | 9.220 | 9.220 | 29,519,706 |
| 2026-01-05 | 8.930 | 9.010 | 8.840 | 8.980 | 8.980 | 13,379,014 |
| 2025-12-31 | 9.040 | 9.060 | 8.910 | 8.980 | 8.980 | 10,333,800 |
| 2025-12-30 | 9.010 | 9.140 | 8.950 | 8.950 | 8.950 | 14,365,224 |
| 2025-12-29 | 8.980 | 9.150 | 8.950 | 9.080 | 9.080 | 19,125,813 |
| 2025-12-26 | 8.960 | 9.090 | 8.940 | 8.960 | 8.960 | 13,981,062 |
| 2025-12-25 | 8.950 | 9.090 | 8.950 | 8.990 | 8.990 | 12,695,301 |
| 2025-12-24 | 8.870 | 9.070 | 8.800 | 8.970 | 8.970 | 12,175,200 |
| 2025-12-23 | 9.040 | 9.040 | 8.840 | 8.870 | 8.870 | 17,876,304 |
| 2025-12-22 | 8.800 | 9.210 | 8.790 | 9.070 | 9.070 | 28,213,073 |
| 2025-12-19 | 8.660 | 8.830 | 8.660 | 8.800 | 8.800 | 10,366,542 |
| 2025-12-18 | 8.820 | 8.820 | 8.660 | 8.660 | 8.660 | 9,161,620 |
| 2025-12-17 | 8.760 | 8.910 | 8.560 | 8.830 | 8.830 | 16,823,537 |
| 2025-12-16 | 8.700 | 8.930 | 8.590 | 8.840 | 8.840 | 18,150,087 |
| 2025-12-15 | 8.650 | 8.800 | 8.620 | 8.690 | 8.690 | 7,992,941 |
| 2025-12-12 | 8.740 | 8.860 | 8.680 | 8.710 | 8.710 | 9,983,005 |
| 2025-12-11 | 9.050 | 9.050 | 8.750 | 8.770 | 8.770 | 14,696,500 |
| 2025-12-10 | 8.880 | 9.100 | 8.800 | 9.060 | 9.060 | 15,250,100 |
| 2025-12-09 | 9.000 | 9.030 | 8.870 | 8.880 | 8.880 | 17,690,825 |
| 2025-12-08 | 9.210 | 9.350 | 9.080 | 9.100 | 9.100 | 28,493,574 |
| 2025-12-05 | 8.920 | 9.250 | 8.890 | 9.190 | 9.190 | 30,128,212 |
| 2025-12-04 | 8.950 | 9.090 | 8.880 | 8.960 | 8.960 | 21,612,667 |
| 2025-12-03 | 8.650 | 9.260 | 8.620 | 9.070 | 9.070 | 45,713,491 |
| 2025-12-02 | 8.710 | 8.720 | 8.580 | 8.590 | 8.590 | 5,569,300 |
| 2025-12-01 | 8.660 | 8.710 | 8.630 | 8.680 | 8.680 | 6,117,800 |
| 2025-11-28 | 8.570 | 8.680 | 8.530 | 8.660 | 8.660 | 7,284,730 |
| 2025-11-27 | 8.570 | 8.660 | 8.560 | 8.590 | 8.590 | 5,870,704 |
| 2025-11-26 | 8.630 | 8.690 | 8.570 | 8.570 | 8.570 | 7,517,700 |
| 2025-11-25 | 8.590 | 8.680 | 8.590 | 8.640 | 8.640 | 7,182,900 |
| 2025-11-24 | 8.500 | 8.610 | 8.430 | 8.570 | 8.570 | 8,930,161 |
| 2025-11-21 | 8.820 | 8.880 | 8.440 | 8.480 | 8.480 | 14,991,607 |
| 2025-11-20 | 9.000 | 9.050 | 8.870 | 8.880 | 8.880 | 7,497,830 |
| 2025-11-19 | 9.050 | 9.140 | 8.870 | 8.920 | 8.920 | 14,467,222 |
| 2025-11-18 | 9.280 | 9.310 | 9.100 | 9.110 | 9.110 | 15,024,875 |
| 2025-11-17 | 9.310 | 9.350 | 9.250 | 9.310 | 9.310 | 7,584,690 |
| 2025-11-14 | 9.290 | 9.450 | 9.290 | 9.320 | 9.320 | 8,508,100 |
| 2025-11-13 | 9.290 | 9.400 | 9.230 | 9.380 | 9.380 | 10,523,984 |
| 2025-11-12 | 9.460 | 9.460 | 9.250 | 9.300 | 9.300 | 14,760,299 |
| 2025-11-11 | 9.550 | 9.590 | 9.440 | 9.460 | 9.460 | 12,989,690 |
| 2025-11-10 | 9.340 | 9.610 | 9.340 | 9.590 | 9.590 | 17,324,520 |
| 2025-11-07 | 9.470 | 9.490 | 9.370 | 9.380 | 9.380 | 12,915,000 |
| 2025-11-06 | 9.510 | 9.560 | 9.440 | 9.510 | 9.510 | 12,699,300 |
| 2025-11-05 | 9.380 | 9.550 | 9.360 | 9.490 | 9.490 | 11,075,469 |
| 2025-11-04 | 9.480 | 9.510 | 9.370 | 9.450 | 9.450 | 10,278,148 |
| 2025-11-03 | 9.450 | 9.520 | 9.380 | 9.510 | 9.510 | 10,736,489 |
| 2025-10-31 | 9.410 | 9.510 | 9.400 | 9.470 | 9.470 | 11,975,800 |
| 2025-10-30 | 9.690 | 9.700 | 9.390 | 9.400 | 9.400 | 22,040,177 |
| 2025-10-29 | 9.550 | 9.770 | 9.540 | 9.730 | 9.730 | 26,276,101 |
| 2025-10-28 | 9.650 | 9.740 | 9.570 | 9.590 | 9.590 | 16,190,819 |
| 2025-10-27 | 9.780 | 9.800 | 9.620 | 9.670 | 9.670 | 22,250,974 |
| 2025-10-24 | 9.450 | 9.880 | 9.440 | 9.730 | 9.730 | 33,801,607 |
| 2025-10-23 | 9.410 | 9.520 | 9.260 | 9.510 | 9.510 | 15,861,202 |
| 2025-10-22 | 9.370 | 9.530 | 9.370 | 9.410 | 9.410 | 11,341,530 |
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.