Anhui Heli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.770 | 16.860 | 16.400 | 16.530 | 16.530 | 11,767,613 |
| 2024-07-24 | 17.460 | 17.530 | 16.760 | 16.830 | 16.830 | 17,949,350 |
| 2024-07-23 | 17.900 | 18.000 | 17.460 | 17.460 | 17.460 | 9,588,494 |
| 2024-07-22 | 18.170 | 18.290 | 17.760 | 17.900 | 17.900 | 10,598,490 |
| 2024-07-19 | 18.340 | 18.740 | 18.050 | 18.170 | 18.170 | 10,932,608 |
| 2024-07-18 | 18.280 | 18.650 | 17.790 | 18.520 | 18.520 | 12,856,825 |
| 2024-07-17 | 18.720 | 18.750 | 17.870 | 18.150 | 18.150 | 18,653,147 |
| 2024-07-16 | 19.510 | 19.510 | 18.200 | 18.500 | 18.500 | 20,864,184 |
| 2024-07-15 | 19.970 | 19.970 | 19.340 | 19.430 | 19.430 | 13,687,703 |
| 2024-07-12 | 20.150 | 20.450 | 19.950 | 20.130 | 20.130 | 11,039,526 |
| 2024-07-11 | 19.690 | 20.390 | 19.390 | 20.230 | 20.230 | 21,303,869 |
| 2024-07-10 | 19.090 | 19.700 | 18.860 | 19.430 | 19.430 | 19,183,363 |
| 2024-07-09 | 19.060 | 19.160 | 18.600 | 19.040 | 19.040 | 14,131,562 |
| 2024-07-08 | 19.730 | 19.780 | 18.940 | 19.100 | 19.100 | 15,894,806 |
| 2024-07-05 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2024-07-04 | 20.340 | 20.450 | 19.770 | 19.960 | 19.960 | 12,715,827 |
| 2024-07-03 | 21.120 | 21.120 | 19.950 | 20.360 | 20.360 | 22,602,361 |
| 2024-07-02 | 21.980 | 21.980 | 20.660 | 21.080 | 21.080 | 32,379,923 |
| 2024-07-01 | 21.500 | 22.120 | 21.230 | 22.030 | 22.030 | 19,460,912 |
| 2024-06-28 | 20.720 | 21.830 | 20.720 | 21.640 | 21.640 | 22,023,470 |
| 2024-06-27 | 21.400 | 21.750 | 20.920 | 21.010 | 21.010 | 20,730,761 |
| 2024-06-26 | 21.210 | 21.510 | 20.830 | 21.430 | 21.430 | 14,641,991 |
| 2024-06-25 | 20.920 | 21.930 | 20.640 | 21.220 | 21.220 | 23,178,471 |
| 2024-06-24 | 21.590 | 21.700 | 20.830 | 20.940 | 20.940 | 14,896,371 |
| 2024-06-21 | 22.010 | 22.050 | 21.340 | 21.590 | 21.590 | 17,835,735 |
| 2024-06-20 | 22.610 | 22.800 | 22.010 | 22.050 | 22.050 | 11,021,005 |
| 2024-06-19 | 23.380 | 23.490 | 22.630 | 22.720 | 22.720 | 19,086,400 |
| 2024-06-18 | 22.440 | 23.480 | 22.070 | 23.420 | 23.420 | 21,134,379 |
| 2024-06-17 | 22.410 | 22.540 | 22.160 | 22.350 | 22.350 | 11,060,536 |
| 2024-06-14 | 22.620 | 22.930 | 22.210 | 22.500 | 22.500 | 16,289,145 |
| 2024-06-13 | 23.040 | 23.330 | 22.480 | 22.740 | 22.740 | 12,862,586 |
| 2024-06-12 | 23.050 | 23.300 | 21.800 | 23.140 | 23.140 | 22,375,638 |
| 2024-06-11 | 23.400 | 23.570 | 23.000 | 23.430 | 23.430 | 7,669,993 |
| 2024-06-07 | 23.610 | 24.040 | 23.000 | 23.380 | 23.380 | 14,239,147 |
| 2024-06-06 | 24.070 | 24.530 | 23.990 | 24.150 | 24.150 | 10,670,092 |
| 2024-06-05 | 25.100 | 25.120 | 24.100 | 24.160 | 24.160 | 11,562,651 |
| 2024-06-04 | 24.610 | 25.350 | 24.350 | 25.050 | 25.050 | 18,318,949 |
| 2024-06-03 | 24.360 | 25.080 | 24.130 | 24.860 | 24.860 | 9,879,778 |
| 2024-05-31 | 24.850 | 25.280 | 24.300 | 24.360 | 24.360 | 6,395,210 |
| 2024-05-30 | 24.700 | 25.040 | 24.470 | 24.630 | 24.630 | 5,704,025 |
| 2024-05-29 | 24.860 | 24.940 | 24.580 | 24.830 | 24.830 | 8,169,842 |
| 2024-05-28 | 25.750 | 25.900 | 24.800 | 24.860 | 24.860 | 10,616,001 |
| 2024-05-27 | 25.580 | 25.770 | 24.860 | 25.700 | 25.700 | 13,797,081 |
| 2024-05-24 | 25.180 | 25.950 | 25.130 | 25.730 | 25.730 | 12,754,266 |
| 2024-05-23 | 25.500 | 25.640 | 25.110 | 25.370 | 25.370 | 6,741,885 |
| 2024-05-22 | 26.070 | 26.150 | 25.100 | 25.300 | 25.300 | 13,539,981 |
| 2024-05-21 | 26.000 | 26.650 | 25.950 | 26.260 | 26.260 | 10,164,861 |
| 2024-05-20 | 26.280 | 26.350 | 25.200 | 26.150 | 26.150 | 21,482,012 |
| 2024-05-17 | 26.980 | 27.260 | 26.000 | 26.430 | 26.430 | 11,657,460 |
| 2024-05-16 | 27.540 | 27.960 | 26.820 | 26.950 | 26.950 | 11,400,270 |
| 2024-05-15 | 27.260 | 27.990 | 27.150 | 27.500 | 27.500 | 7,855,486 |
| 2024-05-14 | 27.620 | 27.920 | 27.130 | 27.310 | 27.310 | 9,192,864 |
| 2024-05-13 | 27.500 | 28.500 | 27.100 | 27.700 | 27.700 | 15,979,169 |
| 2024-05-10 | 27.000 | 28.480 | 26.900 | 27.850 | 27.850 | 17,129,213 |
| 2024-05-09 | 25.750 | 27.450 | 25.660 | 27.180 | 27.180 | 19,221,451 |
| 2024-05-08 | 25.580 | 25.880 | 25.300 | 25.450 | 25.450 | 5,889,486 |
| 2024-05-07 | 25.150 | 26.180 | 24.940 | 25.580 | 25.580 | 16,394,509 |
| 2024-05-06 | 24.300 | 25.430 | 23.600 | 25.300 | 25.300 | 18,360,607 |
| 2024-04-30 | 23.230 | 24.510 | 23.180 | 24.060 | 24.060 | 16,691,123 |
| 2024-04-29 | 23.770 | 24.380 | 22.610 | 23.410 | 23.410 | 31,383,288 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.4000 CNY |
| 2022-06-16 | 0.3500 CNY |
| 2021-06-18 | 0.3500 CNY |
| 2020-06-18 | 0.3500 CNY |
| 2019-06-21 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.