Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.360	21.870	21.360	21.720	21.720	6,553,340
2023-07-28	21.280	21.640	21.160	21.360	21.360	5,674,446
2023-07-27	21.680	21.790	21.060	21.430	21.430	7,430,059
2023-07-26	22.120	22.180	21.410	21.670	21.670	5,664,703
2023-07-25	21.650	22.620	21.610	22.140	22.140	11,198,672
2023-07-24	21.330	21.620	21.200	21.450	21.450	6,864,201
2023-07-21	21.550	21.850	21.400	21.510	21.510	7,165,351
2023-07-20	22.210	22.380	21.550	21.640	21.640	5,855,444
2023-07-19	21.860	22.260	21.860	22.200	22.200	4,278,440
2023-07-18	21.960	22.100	21.700	21.980	21.980	5,340,659
2023-07-17	21.840	22.600	21.580	22.080	22.080	11,200,023
2023-07-14	21.530	22.120	21.440	21.850	21.850	8,190,262
2023-07-13	21.550	21.790	21.000	21.290	21.290	10,096,423
2023-07-12	21.390	22.170	21.350	21.550	21.550	9,154,357
2023-07-11	21.300	21.750	21.180	21.500	21.500	7,916,463
2023-07-10	21.280	21.550	20.910	21.380	21.380	9,812,017
2023-07-07	20.750	21.600	20.550	21.220	21.220	9,703,780
2023-07-06	21.150	21.380	20.700	20.810	20.810	10,111,975
2023-07-05	20.900	21.390	20.710	20.870	20.870	19,366,470
2023-07-04	22.060	22.590	20.460	20.940	20.940	30,096,408
2023-07-03	19.950	21.780	19.640	21.300	21.300	22,249,560
2023-06-30	19.100	20.110	18.810	19.930	19.930	11,063,862
2023-06-29	18.800	19.500	18.600	19.210	19.210	8,296,947
2023-06-28	18.880	19.050	18.390	18.870	18.870	4,516,033
2023-06-27	18.440	19.040	18.400	18.850	18.850	4,805,724
2023-06-26	18.190	19.000	18.190	18.500	18.500	5,342,539
2023-06-21	18.720	18.980	18.450	18.500	18.500	4,254,665
2023-06-20	18.180	19.000	18.180	18.730	18.730	6,549,195
2023-06-19	18.380	18.980	18.330	18.350	18.350	8,483,950
2023-06-16	18.230	18.720	18.190	18.580	18.580	9,895,849
2023-06-15	17.750	18.990	17.750	18.780	18.380	10,528,629
2023-06-14	17.700	17.980	17.500	17.770	17.392	4,317,953
2023-06-13	17.700	17.980	17.450	17.700	17.323	5,678,844
2023-06-12	16.400	17.880	16.340	17.690	17.313	9,758,244
2023-06-09	16.620	16.860	16.400	16.490	16.139	3,862,235
2023-06-08	16.450	16.750	16.340	16.640	16.286	4,367,754
2023-06-07	16.910	17.090	16.510	16.540	16.188	5,383,226
2023-06-06	16.800	17.430	16.560	17.050	16.687	8,881,917
2023-06-05	17.040	17.160	16.750	16.930	16.569	5,099,428
2023-06-02	17.120	17.360	16.830	17.090	16.726	7,533,743
2023-06-01	17.570	17.900	16.990	17.050	16.687	7,801,385
2023-05-31	17.380	17.850	17.260	17.650	17.274	7,328,844
2023-05-30	17.260	17.480	16.930	17.430	17.059	5,623,701
2023-05-29	17.300	17.590	17.200	17.260	16.892	3,637,352
2023-05-26	17.050	17.500	16.930	17.350	16.981	3,932,000
2023-05-25	17.300	17.300	16.830	17.160	16.795	3,728,182
2023-05-24	17.170	17.290	16.930	17.150	16.785	4,319,928
2023-05-23	17.450	17.730	17.160	17.280	16.912	5,604,526
2023-05-22	17.000	17.580	16.810	17.380	17.010	10,187,408
2023-05-19	16.660	17.250	16.610	17.020	16.658	8,713,360
2023-05-18	16.880	16.880	16.500	16.700	16.344	5,371,500
2023-05-17	16.360	17.020	16.360	16.710	16.354	6,472,308
2023-05-16	16.590	16.650	16.300	16.510	16.158	8,550,413
2023-05-15	16.550	16.750	16.030	16.570	16.217	10,522,449
2023-05-12	16.700	16.880	16.450	16.550	16.198	6,597,568
2023-05-11	17.150	17.360	16.790	16.800	16.442	5,534,960
2023-05-10	16.790	17.240	16.530	17.130	16.765	12,003,992
2023-05-09	17.340	17.350	16.620	16.690	16.335	14,188,619
2023-05-08	17.600	17.990	17.320	17.420	17.049	11,363,929
2023-05-05	18.560	18.620	17.480	17.600	17.225	20,410,017

← NewerPage 14 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.