Anhui Heli Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	23.950	24.300	23.630	23.700	23.700	14,723,429
2024-04-25	24.500	24.500	23.990	24.140	24.140	10,201,232
2024-04-24	23.990	24.740	23.910	24.570	24.570	11,218,912
2024-04-23	24.230	24.440	23.730	23.900	23.900	14,121,115
2024-04-22	25.600	25.620	24.300	24.440	24.440	17,846,448
2024-04-19	24.980	25.900	24.720	25.710	25.710	15,899,260
2024-04-18	24.770	25.850	24.640	24.970	24.970	21,838,278
2024-04-17	22.670	25.000	22.670	24.790	24.790	19,914,495
2024-04-16	23.140	23.370	22.700	22.810	22.810	14,007,371
2024-04-15	22.270	23.600	22.270	23.290	23.290	21,115,562
2024-04-12	22.550	22.810	22.260	22.280	22.280	12,588,287
2024-04-11	21.450	23.250	21.020	22.610	22.610	21,647,365
2024-04-10	21.500	21.960	21.280	21.550	21.550	10,414,672
2024-04-09	21.310	21.700	21.200	21.390	21.390	7,602,755
2024-04-08	21.520	21.870	21.120	21.340	21.340	8,188,068
2024-04-03	21.210	21.500	21.000	21.400	21.400	9,943,721
2024-04-02	21.060	21.310	20.680	21.200	21.200	10,056,741
2024-04-01	20.000	21.000	20.000	21.000	21.000	11,017,191
2024-03-29	19.270	19.830	19.250	19.830	19.830	2,423,863
2024-03-28	19.590	19.820	19.210	19.420	19.420	10,545,703
2024-03-27	20.150	20.310	19.570	19.570	19.570	6,770,237
2024-03-26	20.220	20.470	19.890	20.080	20.080	8,118,027
2024-03-25	19.890	20.720	19.770	20.300	20.300	11,692,922
2024-03-22	19.820	20.130	19.540	19.960	19.960	9,490,747
2024-03-21	20.520	20.520	19.800	19.840	19.840	9,623,509
2024-03-20	20.170	20.550	20.130	20.350	20.350	5,545,216
2024-03-19	20.740	20.740	20.000	20.170	20.170	12,137,786
2024-03-18	20.570	21.060	20.500	20.800	20.800	8,168,427
2024-03-15	20.400	20.790	20.230	20.700	20.700	9,147,552
2024-03-14	20.360	20.870	20.290	20.550	20.550	8,137,561
2024-03-13	20.590	20.750	20.050	20.380	20.380	11,104,229
2024-03-12	21.170	21.270	20.300	20.410	20.410	11,711,102
2024-03-11	21.630	21.880	20.800	21.170	21.170	10,575,351
2024-03-08	21.670	21.980	21.500	21.890	21.890	6,638,041
2024-03-07	21.140	21.950	21.140	21.660	21.660	11,352,487
2024-03-06	20.990	21.430	20.890	21.140	21.140	7,228,335
2024-03-05	21.250	21.380	20.750	20.990	20.990	9,082,839
2024-03-04	21.100	21.480	20.660	21.250	21.250	10,708,934
2024-03-01	21.430	21.430	20.810	21.030	21.030	7,604,736
2024-02-29	20.510	21.560	20.510	21.450	21.450	12,040,713
2024-02-28	20.660	21.180	20.400	20.730	20.730	12,146,457
2024-02-27	20.530	21.060	20.380	20.660	20.660	7,311,751
2024-02-26	20.700	21.100	20.310	20.730	20.730	9,034,760
2024-02-23	21.140	21.270	19.960	20.550	20.550	14,300,501
2024-02-22	21.120	21.590	20.880	21.280	21.280	9,558,845
2024-02-21	20.180	21.650	20.010	21.140	21.140	13,077,649
2024-02-20	19.980	20.520	19.480	20.450	20.450	11,535,569
2024-02-19	19.260	20.350	19.260	20.080	20.080	13,270,330
2024-02-08	19.510	20.810	19.240	19.450	19.450	13,566,298
2024-02-07	18.650	19.600	18.570	19.500	19.500	10,748,032
2024-02-06	17.520	18.930	17.400	18.650	18.650	10,135,276
2024-02-05	17.800	18.290	17.060	17.860	17.860	9,284,138
2024-02-02	17.690	18.180	17.500	17.730	17.730	7,925,138
2024-02-01	17.350	18.100	17.130	17.760	17.760	7,293,933
2024-01-31	17.260	18.060	16.880	17.580	17.580	9,669,016
2024-01-30	17.790	17.850	17.250	17.280	17.280	6,967,375
2024-01-29	18.820	18.840	17.760	17.880	17.880	10,180,172
2024-01-26	18.700	19.010	18.490	18.800	18.800	6,159,374
2024-01-25	18.310	18.840	18.310	18.660	18.660	4,730,400
2024-01-24	18.290	18.650	17.850	18.400	18.400	4,570,328

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.