Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.550	20.630	20.110	20.540	20.540	7,464,407
2025-10-22	20.520	20.990	20.430	20.630	20.630	11,111,474
2025-10-21	20.290	20.760	20.230	20.470	20.470	8,883,227
2025-10-20	20.350	20.460	20.130	20.210	20.210	6,474,958
2025-10-17	20.510	20.640	20.010	20.080	20.080	7,704,777
2025-10-16	21.150	21.160	20.430	20.590	20.590	10,574,262
2025-10-15	20.860	21.380	20.860	21.150	21.150	11,857,805
2025-10-14	20.850	21.400	20.760	20.860	20.860	23,910,278
2025-10-13	20.900	21.200	20.290	20.500	20.500	21,024,971
2025-10-10	21.670	21.980	21.580	21.690	21.690	9,208,635
2025-10-09	21.970	21.990	21.240	21.560	21.560	11,568,483
2025-09-30	22.200	22.200	21.630	21.930	21.930	9,969,626
2025-09-29	21.500	22.220	21.290	22.130	22.130	12,956,215
2025-09-26	21.700	21.920	21.290	21.390	21.390	12,656,974
2025-09-25	22.650	22.660	21.620	21.860	21.860	14,038,614
2025-09-24	21.870	22.790	21.730	22.640	22.640	16,854,193
2025-09-23	22.150	22.230	21.290	22.000	22.000	18,244,508
2025-09-22	22.260	22.590	22.000	22.170	22.170	12,059,773
2025-09-19	22.170	22.630	21.850	22.500	22.500	17,271,948
2025-09-18	22.200	22.630	21.340	21.590	21.590	15,597,215
2025-09-17	21.670	22.490	21.510	22.300	22.300	15,608,632
2025-09-16	20.860	21.930	20.770	21.760	21.760	24,312,381
2025-09-15	20.780	21.060	20.400	20.750	20.750	16,875,178
2025-09-12	20.900	20.980	20.640	20.760	20.760	14,214,380
2025-09-11	20.570	20.990	20.330	20.950	20.950	14,654,126
2025-09-10	20.300	21.040	20.270	20.750	20.750	18,403,177
2025-09-09	20.310	20.750	20.190	20.300	20.300	13,356,447
2025-09-08	19.710	20.550	19.680	20.450	20.450	22,246,312
2025-09-05	19.580	20.190	19.470	19.790	19.790	17,852,914
2025-09-04	20.080	20.350	19.270	19.520	19.520	17,454,650
2025-09-03	19.720	20.560	19.610	20.160	20.160	30,752,344
2025-09-02	19.600	20.100	19.290	19.650	19.650	17,280,402
2025-09-01	19.330	19.880	19.230	19.640	19.640	22,284,736
2025-08-29	19.420	19.600	19.180	19.330	19.330	16,746,675
2025-08-28	19.330	19.640	19.010	19.420	19.420	17,621,015
2025-08-27	19.910	20.100	19.300	19.300	19.300	24,487,135
2025-08-26	19.500	20.420	19.340	19.870	19.870	44,227,401
2025-08-25	18.740	19.040	18.710	18.890	18.890	19,387,694
2025-08-22	18.900	19.130	18.620	18.730	18.730	11,936,920
2025-08-21	18.800	19.360	18.630	18.890	18.890	15,448,206
2025-08-20	18.500	18.850	18.430	18.820	18.820	10,442,637
2025-08-19	18.570	18.780	18.240	18.580	18.580	13,190,169
2025-08-18	18.730	18.750	18.450	18.540	18.540	13,230,252
2025-08-15	18.650	18.930	18.620	18.700	18.700	13,820,582
2025-08-14	19.000	19.000	18.610	18.710	18.710	11,148,940
2025-08-13	19.020	19.220	18.960	18.990	18.990	14,442,001
2025-08-12	18.510	19.140	18.440	19.040	19.040	16,948,079
2025-08-11	18.630	18.650	18.430	18.530	18.530	8,904,521
2025-08-08	18.080	18.740	18.080	18.630	18.630	16,116,879
2025-08-07	18.460	18.520	18.070	18.130	18.130	9,746,121
2025-08-06	18.150	18.490	18.110	18.440	18.440	11,034,755
2025-08-05	18.110	18.190	17.970	18.150	18.150	7,387,499
2025-08-04	17.900	18.230	17.830	18.060	18.060	9,367,517
2025-08-01	17.780	18.330	17.780	17.970	17.970	17,893,627
2025-07-31	18.140	18.140	17.680	17.780	17.780	15,218,273
2025-07-30	18.150	18.200	17.960	18.150	18.150	11,125,490
2025-07-29	18.790	18.800	17.980	18.150	18.150	23,175,051
2025-07-28	19.060	19.210	18.760	18.830	18.830	11,227,077
2025-07-25	18.920	19.260	18.800	19.000	19.000	10,710,273
2025-07-24	18.970	18.970	18.710	18.920	18.920	8,166,441

← NewerPage 5 of 21 · 1,217 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.