Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.870	17.100	16.590	16.700	16.700	8,699,972
2023-10-30	16.960	17.060	16.600	16.970	16.970	7,782,053
2023-10-27	16.740	17.160	16.710	17.000	17.000	7,763,998
2023-10-26	16.510	16.980	16.360	16.860	16.860	9,085,007
2023-10-25	16.950	17.180	16.460	16.600	16.600	13,558,273
2023-10-24	17.870	17.980	16.440	16.540	16.540	20,534,312
2023-10-23	18.140	18.300	17.680	17.790	17.790	4,395,900
2023-10-20	18.370	18.590	18.000	18.130	18.130	4,975,414
2023-10-19	18.670	18.730	18.350	18.430	18.430	4,170,155
2023-10-18	19.200	19.290	18.610	18.660	18.660	4,810,029
2023-10-17	18.960	19.300	18.810	19.220	19.220	3,994,332
2023-10-16	18.990	19.000	18.730	18.960	18.960	5,223,241
2023-10-13	19.100	19.330	18.860	18.980	18.980	5,305,122
2023-10-12	19.450	19.590	19.150	19.230	19.230	4,655,301
2023-10-11	19.230	20.050	19.230	19.450	19.450	8,882,154
2023-10-10	19.700	20.100	19.310	19.420	19.420	9,497,865
2023-10-09	19.820	19.830	19.390	19.700	19.700	11,040,528
2023-09-28	21.250	21.250	19.210	19.820	19.820	30,452,450
2023-09-27	20.750	21.690	20.750	21.340	21.340	8,069,231
2023-09-26	19.880	20.800	19.810	20.680	20.680	7,025,991
2023-09-25	19.790	20.240	19.680	20.000	20.000	5,434,495
2023-09-22	20.010	20.040	19.600	19.790	19.790	6,651,721
2023-09-21	19.770	20.150	19.760	19.770	19.770	5,680,572
2023-09-20	20.170	20.270	19.750	19.780	19.780	5,786,900
2023-09-19	19.810	20.290	19.800	19.990	19.990	3,957,281
2023-09-18	20.100	20.150	19.870	19.970	19.970	3,774,934
2023-09-15	20.390	20.580	19.960	20.260	20.260	4,869,940
2023-09-14	20.120	20.220	19.820	20.000	20.000	4,276,978
2023-09-13	20.380	20.500	20.000	20.200	20.200	3,567,396
2023-09-12	20.660	20.680	20.350	20.390	20.390	5,236,319
2023-09-11	20.380	20.900	20.310	20.700	20.700	5,551,130
2023-09-08	20.300	20.570	20.080	20.440	20.440	4,010,852
2023-09-07	20.410	20.750	20.140	20.250	20.250	6,299,389
2023-09-06	20.540	20.630	20.270	20.530	20.530	5,991,029
2023-09-05	20.530	20.590	20.110	20.540	20.540	9,037,004
2023-09-04	20.040	20.760	19.600	20.580	20.580	13,325,572
2023-09-01	20.030	20.400	19.900	19.950	19.950	5,696,343
2023-08-31	19.880	20.430	19.880	19.920	19.920	5,290,866
2023-08-30	19.950	20.400	19.850	19.990	19.990	6,031,724
2023-08-29	19.550	20.200	19.280	19.970	19.970	8,328,624
2023-08-28	20.070	20.270	19.210	19.580	19.580	7,939,265
2023-08-25	19.590	19.880	19.200	19.360	19.360	3,960,421
2023-08-24	19.570	19.920	19.420	19.700	19.700	7,907,300
2023-08-23	20.250	20.250	19.560	19.570	19.570	7,101,943
2023-08-22	19.880	20.230	19.690	20.200	20.200	7,146,921
2023-08-21	20.080	20.470	19.910	19.940	19.940	7,379,221
2023-08-18	20.580	20.980	19.810	20.210	20.210	9,446,461
2023-08-17	20.510	20.890	20.290	20.800	20.800	7,023,541
2023-08-16	20.750	20.800	20.320	20.530	20.530	7,531,808
2023-08-15	21.080	21.330	20.560	20.750	20.750	6,466,869
2023-08-14	20.660	21.010	20.310	20.930	20.930	9,786,809
2023-08-11	20.930	21.170	20.690	20.770	20.770	5,373,845
2023-08-10	21.110	21.200	20.750	20.860	20.860	7,348,894
2023-08-09	21.480	21.600	20.950	21.060	21.060	12,191,052
2023-08-08	22.000	22.780	21.470	21.720	21.720	9,108,598
2023-08-07	21.860	22.920	21.860	22.280	22.280	9,824,753
2023-08-04	22.100	22.390	21.750	21.860	21.860	5,598,260
2023-08-03	22.220	22.330	21.700	22.200	22.200	5,677,325
2023-08-02	21.630	22.750	21.460	22.210	22.210	7,529,361
2023-08-01	21.780	21.960	21.390	21.610	21.610	4,852,635

← NewerPage 13 of 21 · 1,213 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.