Anhui Xinli Finance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.850 | 8.480 | 7.800 | 8.140 | 8.140 | 73,448,464 |
| 2024-10-23 | 8.000 | 8.250 | 7.830 | 7.920 | 7.920 | 61,856,024 |
| 2024-10-22 | 8.160 | 8.330 | 8.020 | 8.120 | 8.120 | 84,515,614 |
| 2024-10-21 | 8.350 | 8.660 | 8.000 | 8.470 | 8.470 | 141,440,955 |
| 2024-10-18 | 7.290 | 8.350 | 7.190 | 8.350 | 8.350 | 117,453,476 |
| 2024-10-17 | 7.640 | 7.910 | 7.430 | 7.590 | 7.590 | 115,879,662 |
| 2024-10-16 | 6.970 | 7.340 | 6.900 | 7.190 | 7.190 | 46,391,938 |
| 2024-10-15 | 7.220 | 7.490 | 7.130 | 7.130 | 7.130 | 66,819,439 |
| 2024-10-14 | 7.570 | 7.580 | 7.220 | 7.510 | 7.510 | 82,738,007 |
| 2024-10-11 | 6.920 | 7.280 | 6.830 | 6.900 | 6.900 | 53,810,626 |
| 2024-10-10 | 7.750 | 7.940 | 7.490 | 7.490 | 7.490 | 67,696,166 |
| 2024-10-09 | 8.600 | 8.790 | 8.320 | 8.320 | 8.320 | 74,916,131 |
| 2024-10-08 | 9.240 | 9.240 | 8.400 | 9.240 | 9.240 | 163,312,944 |
| 2024-09-30 | 7.980 | 8.400 | 7.500 | 8.400 | 8.400 | 174,068,913 |
| 2024-09-27 | 7.500 | 7.990 | 7.350 | 7.640 | 7.640 | 102,135,136 |
| 2024-09-26 | 7.270 | 8.000 | 6.880 | 7.630 | 7.630 | 173,752,944 |
| 2024-09-25 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 7,771,320 |
| 2024-09-24 | 6.620 | 6.620 | 6.430 | 6.620 | 6.620 | 58,781,233 |
| 2024-09-23 | 6.180 | 6.240 | 5.950 | 6.020 | 6.020 | 56,910,852 |
| 2024-09-20 | 6.100 | 6.180 | 5.870 | 6.180 | 6.180 | 36,545,376 |
| 2024-09-19 | 5.470 | 5.740 | 5.420 | 5.620 | 5.620 | 32,284,402 |
| 2024-09-18 | 5.300 | 5.640 | 5.210 | 5.470 | 5.470 | 27,182,302 |
| 2024-09-13 | 5.260 | 5.380 | 5.260 | 5.290 | 5.290 | 9,967,125 |
| 2024-09-12 | 5.320 | 5.350 | 5.270 | 5.270 | 5.270 | 7,313,322 |
| 2024-09-11 | 5.360 | 5.370 | 5.270 | 5.300 | 5.300 | 7,666,600 |
| 2024-09-10 | 5.350 | 5.430 | 5.230 | 5.370 | 5.370 | 11,134,800 |
| 2024-09-09 | 5.280 | 5.390 | 5.200 | 5.390 | 5.390 | 14,677,200 |
| 2024-09-06 | 5.420 | 5.520 | 5.280 | 5.290 | 5.290 | 19,160,372 |
| 2024-09-05 | 5.280 | 5.350 | 5.280 | 5.340 | 5.340 | 7,550,200 |
| 2024-09-04 | 5.240 | 5.300 | 5.220 | 5.250 | 5.250 | 5,187,000 |
| 2024-09-03 | 5.260 | 5.320 | 5.230 | 5.270 | 5.270 | 6,228,700 |
| 2024-09-02 | 5.410 | 5.430 | 5.250 | 5.250 | 5.250 | 11,160,414 |
| 2024-08-30 | 5.260 | 5.510 | 5.250 | 5.420 | 5.420 | 20,725,654 |
| 2024-08-29 | 5.150 | 5.300 | 5.150 | 5.270 | 5.270 | 11,201,814 |
| 2024-08-28 | 5.160 | 5.220 | 5.120 | 5.190 | 5.190 | 7,011,100 |
| 2024-08-27 | 5.260 | 5.270 | 5.150 | 5.180 | 5.180 | 9,624,400 |
| 2024-08-26 | 5.310 | 5.330 | 5.190 | 5.280 | 5.280 | 9,751,602 |
| 2024-08-23 | 5.430 | 5.450 | 5.150 | 5.260 | 5.260 | 25,323,364 |
| 2024-08-22 | 6.030 | 6.050 | 5.440 | 5.440 | 5.440 | 38,508,496 |
| 2024-08-21 | 6.020 | 6.050 | 6.000 | 6.040 | 6.040 | 6,268,730 |
| 2024-08-20 | 6.100 | 6.100 | 6.010 | 6.020 | 6.020 | 10,563,700 |
| 2024-08-19 | 6.060 | 6.140 | 6.030 | 6.070 | 6.070 | 10,425,500 |
| 2024-08-16 | 6.190 | 6.220 | 6.040 | 6.060 | 6.060 | 22,186,074 |
| 2024-08-15 | 6.150 | 6.300 | 6.130 | 6.240 | 6.240 | 16,262,500 |
| 2024-08-14 | 6.160 | 6.200 | 6.130 | 6.130 | 6.130 | 6,893,102 |
| 2024-08-13 | 6.130 | 6.190 | 6.090 | 6.180 | 6.180 | 6,821,800 |
| 2024-08-12 | 6.170 | 6.180 | 6.100 | 6.130 | 6.130 | 7,194,600 |
| 2024-08-09 | 6.300 | 6.350 | 6.170 | 6.170 | 6.170 | 12,512,161 |
| 2024-08-08 | 6.250 | 6.350 | 6.190 | 6.270 | 6.270 | 11,816,661 |
| 2024-08-07 | 6.280 | 6.350 | 6.250 | 6.280 | 6.280 | 9,064,200 |
| 2024-08-06 | 6.320 | 6.360 | 6.240 | 6.320 | 6.320 | 12,774,300 |
| 2024-08-05 | 6.260 | 6.380 | 6.190 | 6.200 | 6.200 | 16,531,200 |
| 2024-08-02 | 6.470 | 6.490 | 6.290 | 6.300 | 6.300 | 17,687,800 |
| 2024-08-01 | 6.410 | 6.530 | 6.390 | 6.460 | 6.460 | 31,266,523 |
| 2024-07-31 | 6.200 | 6.590 | 6.170 | 6.500 | 6.500 | 45,224,714 |
| 2024-07-30 | 6.190 | 6.280 | 6.180 | 6.200 | 6.200 | 14,829,635 |
| 2024-07-29 | 6.170 | 6.280 | 6.120 | 6.230 | 6.230 | 11,983,264 |
| 2024-07-26 | 6.100 | 6.250 | 6.070 | 6.180 | 6.180 | 12,464,862 |
| 2024-07-25 | 6.000 | 6.140 | 5.990 | 6.100 | 6.100 | 10,879,900 |
| 2024-07-24 | 6.070 | 6.120 | 6.000 | 6.020 | 6.020 | 10,209,697 |
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.