Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 10.390 | 10.690 | 10.210 | 10.450 | 10.450 | 82,802,400 |
| 2025-07-18 | 10.490 | 10.590 | 10.240 | 10.260 | 10.260 | 100,768,402 |
| 2025-07-17 | 9.980 | 10.980 | 9.930 | 10.570 | 10.570 | 167,471,916 |
| 2025-07-16 | 9.880 | 10.050 | 9.730 | 9.980 | 9.980 | 55,233,602 |
| 2025-07-15 | 10.090 | 10.130 | 9.760 | 9.850 | 9.850 | 54,528,399 |
| 2025-07-14 | 10.420 | 10.650 | 10.010 | 10.050 | 10.050 | 80,877,300 |
| 2025-07-11 | 10.410 | 10.760 | 10.100 | 10.580 | 10.580 | 125,880,599 |
| 2025-07-10 | 10.300 | 10.860 | 10.290 | 10.410 | 10.410 | 133,907,068 |
| 2025-07-09 | 10.010 | 10.790 | 9.940 | 10.430 | 10.430 | 154,086,599 |
| 2025-07-08 | 9.800 | 10.100 | 9.680 | 10.000 | 10.000 | 74,628,784 |
| 2025-07-07 | 9.490 | 9.920 | 9.480 | 9.800 | 9.800 | 71,742,270 |
| 2025-07-04 | 9.550 | 9.800 | 9.400 | 9.570 | 9.570 | 65,123,700 |
| 2025-07-03 | 9.510 | 9.630 | 9.470 | 9.560 | 9.560 | 38,129,500 |
| 2025-07-02 | 9.650 | 9.660 | 9.470 | 9.520 | 9.520 | 33,870,470 |
| 2025-07-01 | 9.960 | 9.980 | 9.600 | 9.690 | 9.690 | 49,265,400 |
| 2025-06-30 | 9.950 | 10.050 | 9.770 | 9.880 | 9.880 | 59,554,492 |
| 2025-06-27 | 10.100 | 10.220 | 9.930 | 9.960 | 9.960 | 99,867,605 |
| 2025-06-26 | 10.100 | 10.350 | 9.910 | 9.960 | 9.960 | 180,915,253 |
| 2025-06-25 | 9.160 | 9.900 | 9.010 | 9.900 | 9.900 | 158,344,635 |
| 2025-06-24 | 8.700 | 9.150 | 8.660 | 9.000 | 9.000 | 45,761,200 |
| 2025-06-23 | 8.410 | 8.750 | 8.360 | 8.740 | 8.740 | 28,456,902 |
| 2025-06-20 | 8.600 | 8.640 | 8.440 | 8.440 | 8.440 | 24,283,335 |
| 2025-06-19 | 9.120 | 9.210 | 8.550 | 8.580 | 8.580 | 54,144,700 |
| 2025-06-18 | 9.360 | 9.440 | 9.140 | 9.180 | 9.180 | 34,708,100 |
| 2025-06-17 | 9.270 | 9.450 | 9.220 | 9.400 | 9.400 | 44,447,997 |
| 2025-06-16 | 8.970 | 9.350 | 8.930 | 9.270 | 9.270 | 35,001,130 |
| 2025-06-13 | 9.310 | 9.340 | 9.000 | 9.010 | 9.010 | 39,319,600 |
| 2025-06-12 | 9.210 | 9.440 | 9.210 | 9.390 | 9.390 | 46,610,202 |
| 2025-06-11 | 9.100 | 9.450 | 9.030 | 9.300 | 9.300 | 46,578,995 |
| 2025-06-10 | 9.220 | 9.300 | 9.000 | 9.130 | 9.130 | 34,670,700 |
| 2025-06-09 | 9.190 | 9.310 | 9.080 | 9.280 | 9.280 | 41,151,129 |
| 2025-06-06 | 9.200 | 9.400 | 9.070 | 9.110 | 9.110 | 32,257,700 |
| 2025-06-05 | 9.130 | 9.350 | 9.080 | 9.250 | 9.250 | 52,984,563 |
| 2025-06-04 | 9.030 | 9.310 | 8.950 | 9.210 | 9.210 | 48,572,605 |
| 2025-06-03 | 8.800 | 9.150 | 8.800 | 9.100 | 9.100 | 51,910,754 |
| 2025-05-30 | 8.660 | 9.380 | 8.560 | 8.890 | 8.890 | 55,592,904 |
| 2025-05-29 | 8.500 | 8.760 | 8.470 | 8.720 | 8.720 | 26,034,900 |
| 2025-05-28 | 8.710 | 8.770 | 8.460 | 8.490 | 8.490 | 24,277,265 |
| 2025-05-27 | 8.810 | 8.810 | 8.680 | 8.720 | 8.720 | 15,398,061 |
| 2025-05-26 | 8.720 | 8.810 | 8.670 | 8.800 | 8.800 | 19,612,442 |
| 2025-05-23 | 8.940 | 9.010 | 8.720 | 8.750 | 8.750 | 41,523,140 |
| 2025-05-22 | 9.420 | 9.490 | 9.100 | 9.110 | 9.110 | 44,894,600 |
| 2025-05-21 | 9.270 | 9.510 | 9.240 | 9.400 | 9.400 | 50,242,186 |
| 2025-05-20 | 9.280 | 9.400 | 9.200 | 9.270 | 9.270 | 31,369,028 |
| 2025-05-19 | 9.160 | 9.330 | 9.100 | 9.300 | 9.300 | 34,817,504 |
| 2025-05-16 | 9.220 | 9.220 | 9.100 | 9.110 | 9.110 | 27,057,900 |
| 2025-05-15 | 9.400 | 9.510 | 9.180 | 9.200 | 9.200 | 47,920,700 |
| 2025-05-14 | 9.070 | 9.800 | 9.010 | 9.570 | 9.570 | 87,392,371 |
| 2025-05-13 | 9.320 | 9.320 | 9.060 | 9.140 | 9.140 | 30,749,761 |
| 2025-05-12 | 9.060 | 9.310 | 8.960 | 9.280 | 9.280 | 40,699,300 |
| 2025-05-09 | 9.180 | 9.260 | 8.960 | 8.970 | 8.970 | 34,042,015 |
| 2025-05-08 | 9.440 | 9.500 | 9.220 | 9.260 | 9.260 | 41,534,000 |
| 2025-05-07 | 9.800 | 10.000 | 9.200 | 9.280 | 9.280 | 81,273,415 |
| 2025-05-06 | 8.820 | 9.240 | 8.800 | 9.180 | 9.180 | 51,682,115 |
| 2025-04-30 | 9.000 | 9.090 | 8.710 | 8.730 | 8.730 | 39,133,987 |
| 2025-04-29 | 8.880 | 9.010 | 8.600 | 8.960 | 8.960 | 32,771,015 |
| 2025-04-28 | 9.330 | 9.410 | 8.960 | 8.980 | 8.980 | 43,485,402 |
| 2025-04-25 | 9.210 | 9.780 | 9.200 | 9.330 | 9.330 | 59,330,002 |
| 2025-04-24 | 9.460 | 9.490 | 9.140 | 9.150 | 9.150 | 48,010,900 |
| 2025-04-23 | 9.700 | 9.850 | 9.480 | 9.550 | 9.550 | 63,381,400 |
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.