Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.000	18.370	17.590	18.290	18.290	5,096,548
2024-01-22	18.520	18.820	17.700	17.880	17.880	6,197,157
2024-01-19	18.840	18.870	18.600	18.670	18.670	3,351,263
2024-01-18	18.850	18.950	18.390	18.880	18.880	5,758,543
2024-01-17	19.020	19.550	18.860	18.990	18.990	8,440,620
2024-01-16	19.170	19.400	18.850	19.170	19.170	6,014,643
2024-01-15	18.880	19.380	18.830	19.140	19.140	5,133,600
2024-01-12	19.010	19.240	18.830	18.950	18.950	4,756,496
2024-01-11	18.400	19.120	18.270	19.110	19.110	7,814,790
2024-01-10	18.450	18.720	18.260	18.510	18.510	6,967,507
2024-01-09	17.600	18.580	17.600	18.490	18.490	10,956,560
2024-01-08	18.010	18.130	17.680	17.720	17.720	5,582,730
2024-01-05	18.350	18.420	17.990	18.110	18.110	5,489,402
2024-01-04	18.460	18.470	18.000	18.420	18.420	6,881,362
2024-01-03	18.480	18.500	18.000	18.350	18.350	9,598,670
2024-01-02	18.230	18.980	18.230	18.490	18.490	11,937,667
2023-12-29	18.250	18.360	17.970	18.210	18.210	7,636,907
2023-12-28	18.200	18.420	17.990	18.250	18.250	10,059,301
2023-12-27	17.710	18.390	17.690	18.280	18.280	11,948,211
2023-12-26	17.440	18.110	17.320	17.830	17.830	14,807,558
2023-12-25	16.220	17.670	16.220	17.500	17.500	16,791,934
2023-12-22	16.170	16.490	16.060	16.260	16.260	7,685,426
2023-12-21	15.810	16.240	15.440	16.160	16.160	8,819,385
2023-12-20	15.900	15.990	15.710	15.860	15.860	6,358,132
2023-12-19	15.470	15.950	15.470	15.850	15.850	5,587,693
2023-12-18	15.800	15.900	15.480	15.540	15.540	8,034,368
2023-12-15	16.250	16.660	15.790	15.860	15.860	15,221,442
2023-12-14	15.700	16.000	15.670	15.730	15.730	6,238,760
2023-12-13	15.670	15.970	15.490	15.610	15.610	4,843,633
2023-12-12	15.800	15.880	15.550	15.670	15.670	4,382,017
2023-12-11	15.360	15.880	15.290	15.810	15.810	6,771,366
2023-12-08	15.800	15.890	15.390	15.390	15.390	9,302,197
2023-12-07	15.880	15.900	15.600	15.810	15.810	7,375,086
2023-12-06	15.890	16.390	15.880	15.880	15.880	7,551,365
2023-12-05	16.040	16.100	15.900	15.900	15.900	3,473,138
2023-12-04	16.250	16.360	15.980	16.150	16.150	5,840,012
2023-12-01	16.280	16.360	16.090	16.270	16.270	5,810,834
2023-11-30	16.440	16.550	16.080	16.280	16.280	5,600,498
2023-11-29	16.610	16.770	16.480	16.510	16.510	5,067,914
2023-11-28	16.690	16.750	16.380	16.700	16.700	4,263,938
2023-11-27	16.460	16.740	16.380	16.690	16.690	6,361,649
2023-11-24	16.690	16.710	16.360	16.470	16.470	4,516,420
2023-11-23	16.360	16.770	16.230	16.750	16.750	5,414,916
2023-11-22	16.500	16.620	16.310	16.310	16.310	5,050,530
2023-11-21	17.090	17.160	16.460	16.530	16.530	11,222,215
2023-11-20	16.920	17.110	16.690	17.090	17.090	5,706,749
2023-11-17	16.730	17.000	16.630	16.910	16.910	5,069,945
2023-11-16	17.080	17.150	16.700	16.710	16.710	5,607,000
2023-11-15	16.700	17.180	16.630	17.170	17.170	10,750,927
2023-11-14	16.340	16.750	16.270	16.630	16.630	7,091,672
2023-11-13	16.460	16.500	16.110	16.400	16.400	9,377,891
2023-11-10	16.660	16.690	16.370	16.440	16.440	6,010,046
2023-11-09	16.810	16.810	16.590	16.760	16.760	5,532,581
2023-11-08	16.980	17.010	16.720	16.780	16.780	6,526,731
2023-11-07	17.150	17.220	16.930	16.980	16.980	6,010,205
2023-11-06	17.320	17.450	16.710	17.190	17.190	13,952,885
2023-11-03	16.530	17.560	16.250	17.330	17.330	20,389,926
2023-11-02	16.320	16.620	16.230	16.310	16.310	6,805,434
2023-11-01	16.630	16.640	16.150	16.360	16.360	11,279,590
2023-10-31	16.870	17.100	16.590	16.700	16.700	8,699,972

← NewerPage 12 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.