Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.250 | 10.100 | 9.250 | 9.740 | 9.740 | 96,072,200 |
| 2025-04-21 | 9.150 | 9.370 | 8.900 | 9.290 | 9.290 | 46,992,700 |
| 2025-04-18 | 9.040 | 9.410 | 9.040 | 9.290 | 9.290 | 51,398,642 |
| 2025-04-17 | 9.090 | 9.290 | 9.010 | 9.110 | 9.110 | 43,319,800 |
| 2025-04-16 | 9.530 | 9.590 | 9.070 | 9.180 | 9.180 | 53,829,910 |
| 2025-04-15 | 9.910 | 10.030 | 9.330 | 9.520 | 9.520 | 79,273,972 |
| 2025-04-14 | 9.700 | 10.060 | 9.500 | 10.030 | 10.030 | 95,348,951 |
| 2025-04-11 | 9.750 | 10.190 | 9.650 | 9.660 | 9.660 | 100,436,674 |
| 2025-04-10 | 9.700 | 10.770 | 9.650 | 9.910 | 9.910 | 144,915,946 |
| 2025-04-09 | 9.270 | 10.010 | 8.600 | 9.900 | 9.900 | 109,220,001 |
| 2025-04-08 | 9.350 | 9.570 | 8.730 | 9.550 | 9.550 | 88,822,810 |
| 2025-04-07 | 9.700 | 9.920 | 9.140 | 9.140 | 9.140 | 92,775,083 |
| 2025-04-03 | 9.580 | 10.440 | 9.580 | 10.150 | 10.150 | 122,975,911 |
| 2025-04-02 | 9.540 | 10.380 | 9.540 | 9.870 | 9.870 | 112,758,172 |
| 2025-04-01 | 9.900 | 9.990 | 9.400 | 9.610 | 9.610 | 95,663,951 |
| 2025-03-31 | 9.800 | 10.630 | 9.660 | 9.900 | 9.900 | 148,098,851 |
| 2025-03-28 | 9.030 | 10.050 | 9.030 | 10.050 | 10.050 | 119,978,867 |
| 2025-03-27 | 9.440 | 9.750 | 9.050 | 9.140 | 9.140 | 76,721,801 |
| 2025-03-26 | 9.410 | 9.650 | 9.400 | 9.480 | 9.480 | 57,492,485 |
| 2025-03-25 | 9.350 | 9.900 | 9.100 | 9.720 | 9.720 | 104,267,839 |
| 2025-03-24 | 9.200 | 9.670 | 8.970 | 9.550 | 9.550 | 93,818,815 |
| 2025-03-21 | 9.140 | 9.370 | 8.980 | 8.990 | 8.990 | 49,276,358 |
| 2025-03-20 | 9.440 | 9.550 | 9.130 | 9.230 | 9.230 | 58,409,372 |
| 2025-03-19 | 9.210 | 9.710 | 9.210 | 9.500 | 9.500 | 87,883,087 |
| 2025-03-18 | 9.250 | 9.410 | 9.110 | 9.320 | 9.320 | 61,038,760 |
| 2025-03-17 | 9.200 | 9.510 | 9.080 | 9.200 | 9.200 | 114,435,251 |
| 2025-03-14 | 8.440 | 9.230 | 8.400 | 9.230 | 9.230 | 87,806,213 |
| 2025-03-13 | 8.550 | 8.610 | 8.300 | 8.390 | 8.390 | 28,030,887 |
| 2025-03-12 | 8.540 | 8.680 | 8.480 | 8.540 | 8.540 | 41,771,141 |
| 2025-03-11 | 8.340 | 8.540 | 8.300 | 8.510 | 8.510 | 29,322,879 |
| 2025-03-10 | 8.400 | 8.490 | 8.300 | 8.450 | 8.450 | 34,021,392 |
| 2025-03-07 | 8.600 | 8.940 | 8.350 | 8.400 | 8.400 | 66,910,172 |
| 2025-03-06 | 8.420 | 9.090 | 8.420 | 8.810 | 8.810 | 110,485,213 |
| 2025-03-05 | 7.860 | 8.700 | 7.660 | 8.700 | 8.700 | 110,871,579 |
| 2025-03-04 | 7.560 | 8.100 | 7.540 | 7.910 | 7.910 | 30,403,762 |
| 2025-03-03 | 7.610 | 7.740 | 7.540 | 7.590 | 7.590 | 13,558,116 |
| 2025-02-28 | 7.820 | 7.930 | 7.600 | 7.610 | 7.610 | 20,205,251 |
| 2025-02-27 | 7.960 | 8.150 | 7.750 | 7.900 | 7.900 | 24,812,500 |
| 2025-02-26 | 7.920 | 8.030 | 7.840 | 8.030 | 8.030 | 23,236,385 |
| 2025-02-25 | 7.930 | 8.020 | 7.850 | 7.890 | 7.890 | 18,663,340 |
| 2025-02-24 | 8.000 | 8.120 | 7.950 | 8.040 | 8.040 | 19,473,499 |
| 2025-02-21 | 8.090 | 8.130 | 7.800 | 8.020 | 8.020 | 26,660,899 |
| 2025-02-20 | 8.120 | 8.190 | 8.030 | 8.070 | 8.070 | 14,066,856 |
| 2025-02-19 | 8.060 | 8.150 | 8.000 | 8.140 | 8.140 | 14,894,000 |
| 2025-02-18 | 8.390 | 8.410 | 7.960 | 7.990 | 7.990 | 24,153,215 |
| 2025-02-17 | 8.420 | 8.550 | 8.340 | 8.420 | 8.420 | 24,818,250 |
| 2025-02-14 | 8.380 | 8.410 | 8.230 | 8.290 | 8.290 | 18,454,100 |
| 2025-02-13 | 8.500 | 8.600 | 8.370 | 8.420 | 8.420 | 22,615,200 |
| 2025-02-12 | 8.350 | 8.520 | 8.330 | 8.520 | 8.520 | 19,951,000 |
| 2025-02-11 | 8.450 | 8.490 | 8.330 | 8.400 | 8.400 | 18,397,015 |
| 2025-02-10 | 8.430 | 8.520 | 8.370 | 8.500 | 8.500 | 28,139,000 |
| 2025-02-07 | 8.200 | 8.490 | 8.120 | 8.350 | 8.350 | 33,522,115 |
| 2025-02-06 | 7.940 | 8.150 | 7.920 | 8.120 | 8.120 | 17,610,350 |
| 2025-02-05 | 7.940 | 8.030 | 7.870 | 7.960 | 7.960 | 14,510,300 |
| 2025-01-27 | 8.090 | 8.200 | 7.800 | 7.800 | 7.800 | 17,234,700 |
| 2025-01-24 | 8.020 | 8.130 | 7.960 | 8.040 | 8.040 | 23,202,215 |
| 2025-01-23 | 8.190 | 8.550 | 8.100 | 8.100 | 8.100 | 36,868,607 |
| 2025-01-22 | 8.100 | 8.150 | 7.980 | 8.030 | 8.030 | 13,083,700 |
| 2025-01-21 | 8.300 | 8.340 | 8.100 | 8.130 | 8.130 | 18,706,400 |
| 2025-01-20 | 8.300 | 8.370 | 8.100 | 8.220 | 8.220 | 22,508,700 |
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.