Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.060 | 8.450 | 8.020 | 8.180 | 8.180 | 31,878,500 |
| 2025-01-16 | 8.100 | 8.250 | 7.960 | 8.140 | 8.140 | 33,055,907 |
| 2025-01-15 | 7.970 | 8.300 | 7.920 | 8.040 | 8.040 | 39,517,900 |
| 2025-01-14 | 7.630 | 7.990 | 7.570 | 7.980 | 7.980 | 29,912,546 |
| 2025-01-13 | 7.350 | 7.600 | 7.210 | 7.520 | 7.520 | 14,440,646 |
| 2025-01-10 | 7.740 | 7.820 | 7.450 | 7.450 | 7.450 | 18,206,700 |
| 2025-01-09 | 7.670 | 7.820 | 7.660 | 7.760 | 7.760 | 17,530,300 |
| 2025-01-08 | 7.730 | 7.840 | 7.490 | 7.730 | 7.730 | 23,764,500 |
| 2025-01-07 | 7.500 | 7.790 | 7.450 | 7.780 | 7.780 | 21,882,300 |
| 2025-01-06 | 7.440 | 7.600 | 7.230 | 7.460 | 7.460 | 18,123,900 |
| 2025-01-03 | 7.900 | 7.970 | 7.500 | 7.530 | 7.530 | 25,391,970 |
| 2025-01-02 | 8.100 | 8.240 | 7.770 | 7.900 | 7.900 | 35,589,500 |
| 2024-12-31 | 8.890 | 8.970 | 8.460 | 8.470 | 8.470 | 33,487,550 |
| 2024-12-30 | 8.580 | 9.060 | 8.500 | 9.000 | 9.000 | 43,462,646 |
| 2024-12-27 | 8.400 | 8.850 | 8.400 | 8.650 | 8.650 | 25,151,400 |
| 2024-12-26 | 8.350 | 8.480 | 8.340 | 8.430 | 8.430 | 17,484,700 |
| 2024-12-25 | 8.760 | 8.800 | 8.280 | 8.340 | 8.340 | 28,150,700 |
| 2024-12-24 | 8.630 | 8.850 | 8.620 | 8.830 | 8.830 | 23,302,668 |
| 2024-12-23 | 9.250 | 9.260 | 8.610 | 8.630 | 8.630 | 35,072,802 |
| 2024-12-20 | 9.200 | 9.420 | 9.110 | 9.300 | 9.300 | 24,351,512 |
| 2024-12-19 | 9.100 | 9.290 | 9.070 | 9.200 | 9.200 | 22,627,806 |
| 2024-12-18 | 9.390 | 9.580 | 9.220 | 9.290 | 9.290 | 33,723,002 |
| 2024-12-17 | 10.010 | 10.080 | 9.350 | 9.380 | 9.380 | 57,334,406 |
| 2024-12-16 | 10.350 | 10.390 | 9.960 | 10.110 | 10.110 | 60,660,110 |
| 2024-12-13 | 10.250 | 10.860 | 10.150 | 10.530 | 10.530 | 108,549,610 |
| 2024-12-12 | 9.920 | 10.680 | 9.810 | 10.480 | 10.480 | 100,967,865 |
| 2024-12-11 | 9.840 | 10.180 | 9.840 | 9.920 | 9.920 | 36,636,280 |
| 2024-12-10 | 10.520 | 10.540 | 9.920 | 9.960 | 9.960 | 63,961,215 |
| 2024-12-09 | 10.050 | 10.160 | 9.850 | 10.010 | 10.010 | 45,078,283 |
| 2024-12-06 | 10.110 | 10.600 | 9.970 | 10.190 | 10.190 | 78,277,295 |
| 2024-12-05 | 9.850 | 10.320 | 9.840 | 10.200 | 10.200 | 61,842,268 |
| 2024-12-04 | 10.020 | 10.580 | 9.910 | 9.940 | 9.940 | 68,706,086 |
| 2024-12-03 | 9.910 | 11.000 | 9.830 | 10.350 | 10.350 | 100,399,608 |
| 2024-12-02 | 9.790 | 10.080 | 9.700 | 10.000 | 10.000 | 82,657,900 |
| 2024-11-29 | 9.210 | 10.290 | 9.130 | 10.210 | 10.210 | 113,501,735 |
| 2024-11-28 | 9.070 | 9.500 | 9.050 | 9.350 | 9.350 | 61,958,591 |
| 2024-11-27 | 9.000 | 9.070 | 8.700 | 9.060 | 9.060 | 36,902,396 |
| 2024-11-26 | 8.790 | 9.150 | 8.750 | 8.990 | 8.990 | 38,211,284 |
| 2024-11-25 | 8.820 | 8.920 | 8.590 | 8.810 | 8.810 | 35,234,848 |
| 2024-11-22 | 9.500 | 9.500 | 8.830 | 8.870 | 8.870 | 49,574,205 |
| 2024-11-21 | 9.440 | 9.640 | 9.360 | 9.520 | 9.520 | 41,128,815 |
| 2024-11-20 | 9.310 | 9.600 | 9.200 | 9.480 | 9.480 | 44,972,071 |
| 2024-11-19 | 9.000 | 9.460 | 8.950 | 9.420 | 9.420 | 49,440,867 |
| 2024-11-18 | 9.390 | 9.510 | 8.900 | 9.000 | 9.000 | 44,902,908 |
| 2024-11-15 | 9.850 | 10.110 | 9.370 | 9.390 | 9.390 | 51,277,361 |
| 2024-11-14 | 10.500 | 10.530 | 9.890 | 9.910 | 9.910 | 57,748,565 |
| 2024-11-13 | 10.220 | 10.800 | 10.050 | 10.700 | 10.700 | 78,853,763 |
| 2024-11-12 | 10.420 | 10.630 | 10.200 | 10.350 | 10.350 | 70,234,988 |
| 2024-11-11 | 10.650 | 11.290 | 10.150 | 10.620 | 10.620 | 113,690,786 |
| 2024-11-08 | 11.550 | 11.950 | 10.980 | 10.980 | 10.980 | 182,873,978 |
| 2024-11-07 | 10.520 | 12.200 | 10.520 | 12.200 | 12.200 | 206,639,326 |
| 2024-11-06 | 11.970 | 11.970 | 10.900 | 11.090 | 11.090 | 240,671,004 |
| 2024-11-05 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | 8,713,004 |
| 2024-11-04 | 9.000 | 9.890 | 8.850 | 9.890 | 9.890 | 90,693,639 |
| 2024-11-01 | 8.500 | 9.230 | 8.060 | 8.990 | 8.990 | 136,334,295 |
| 2024-10-31 | 7.980 | 8.890 | 7.960 | 8.660 | 8.660 | 131,993,100 |
| 2024-10-30 | 8.100 | 8.260 | 7.910 | 8.080 | 8.080 | 70,488,074 |
| 2024-10-29 | 8.570 | 9.070 | 8.310 | 8.310 | 8.310 | 118,496,705 |
| 2024-10-28 | 8.020 | 8.420 | 7.930 | 8.410 | 8.410 | 84,569,974 |
| 2024-10-25 | 8.000 | 8.150 | 7.910 | 8.040 | 8.040 | 56,707,300 |
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.