Anhui Xinli Finance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.370	9.530	9.370	9.410	9.410	11,341,530
2025-10-21	9.300	9.480	9.260	9.440	9.440	13,462,995
2025-10-20	9.360	9.380	9.250	9.280	9.280	9,747,614
2025-10-17	9.480	9.560	9.230	9.250	9.250	14,853,191
2025-10-16	9.660	9.660	9.460	9.470	9.470	12,677,700
2025-10-15	9.690	9.730	9.540	9.670	9.670	17,729,760
2025-10-14	9.620	9.800	9.560	9.700	9.700	24,279,909
2025-10-13	9.410	9.600	9.310	9.590	9.590	18,187,695
2025-10-10	9.500	9.880	9.480	9.690	9.690	24,042,816
2025-10-09	9.480	9.590	9.370	9.580	9.580	16,633,499
2025-09-30	9.600	9.630	9.500	9.500	9.500	16,095,814
2025-09-29	9.380	9.760	9.260	9.660	9.660	24,745,511
2025-09-26	9.450	9.550	9.410	9.410	9.410	11,546,426
2025-09-25	9.600	9.620	9.440	9.490	9.490	17,232,972
2025-09-24	9.510	9.670	9.450	9.620	9.620	15,347,195
2025-09-23	9.800	9.800	9.400	9.570	9.570	24,200,731
2025-09-22	9.730	9.900	9.620	9.900	9.900	17,740,769
2025-09-19	9.880	9.900	9.700	9.710	9.710	23,371,595
2025-09-18	10.320	10.320	9.790	9.920	9.920	55,131,122
2025-09-17	10.210	10.470	10.140	10.380	10.380	43,824,748
2025-09-16	10.060	10.230	9.980	10.200	10.200	28,443,648
2025-09-15	9.940	10.060	9.900	10.020	10.020	20,224,900
2025-09-12	10.150	10.250	9.970	9.990	9.990	28,752,800
2025-09-11	9.930	10.160	9.830	10.150	10.150	31,575,423
2025-09-10	10.000	10.020	9.890	9.930	9.930	19,922,352
2025-09-09	10.020	10.120	9.900	10.000	10.000	25,572,956
2025-09-08	10.240	10.240	9.980	10.070	10.070	32,903,300
2025-09-05	10.300	10.300	9.930	10.240	10.240	29,602,305
2025-09-04	10.230	10.510	10.020	10.240	10.240	40,378,288
2025-09-03	10.750	10.750	10.150	10.220	10.220	41,822,208
2025-09-02	11.100	11.120	10.540	10.720	10.720	62,708,634
2025-09-01	10.850	11.400	10.760	11.180	11.180	69,478,286
2025-08-29	11.060	11.300	10.830	10.940	10.940	64,170,300
2025-08-28	10.860	11.110	10.730	11.060	11.060	72,192,532
2025-08-27	10.730	11.350	10.670	10.820	10.820	82,803,024
2025-08-26	10.900	10.970	10.700	10.730	10.730	44,854,378
2025-08-25	10.960	11.070	10.750	10.930	10.930	56,397,285
2025-08-22	10.770	10.980	10.680	10.900	10.900	57,015,876
2025-08-21	10.950	11.240	10.770	10.870	10.870	65,788,970
2025-08-20	10.750	11.090	10.720	10.950	10.950	62,017,795
2025-08-19	10.720	11.130	10.690	10.870	10.870	82,190,060
2025-08-18	10.770	10.960	10.550	10.840	10.840	94,668,417
2025-08-15	10.360	10.830	10.260	10.650	10.650	86,774,038
2025-08-14	10.490	10.700	10.320	10.370	10.370	80,268,155
2025-08-13	10.560	10.950	10.270	10.650	10.650	124,629,087
2025-08-12	9.950	10.660	9.920	10.390	10.390	103,259,566
2025-08-11	9.690	9.920	9.680	9.900	9.900	33,000,608
2025-08-08	9.750	9.770	9.620	9.680	9.680	17,588,700
2025-08-07	9.860	9.890	9.690	9.780	9.780	26,244,177
2025-08-06	9.850	9.900	9.780	9.880	9.880	24,392,454
2025-08-05	9.830	9.940	9.760	9.880	9.880	26,820,400
2025-08-04	9.750	9.800	9.710	9.790	9.790	19,560,312
2025-08-01	9.750	9.990	9.720	9.840	9.840	24,094,500
2025-07-31	10.000	10.080	9.720	9.770	9.770	34,881,700
2025-07-30	10.280	10.340	9.880	10.030	10.030	47,526,536
2025-07-29	10.200	10.390	9.940	10.360	10.360	47,680,502
2025-07-28	10.220	10.430	10.200	10.260	10.260	35,317,600
2025-07-25	10.550	10.600	10.260	10.280	10.280	45,826,900
2025-07-24	10.000	10.440	9.920	10.400	10.400	70,367,050
2025-07-23	10.350	10.540	10.030	10.090	10.090	74,695,381

← NewerPage 5 of 21 · 1,216 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.