Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.260	19.260	18.800	18.820	18.820	10,894,136
2025-07-22	19.320	19.490	18.890	19.260	19.260	11,633,336
2025-07-21	19.320	19.670	19.140	19.220	19.220	10,133,432
2025-07-18	19.250	19.270	18.960	19.160	19.160	10,158,291
2025-07-17	19.150	19.270	19.010	19.210	19.210	9,195,765
2025-07-16	18.820	19.470	18.820	19.120	19.120	13,820,186
2025-07-15	18.560	19.050	18.380	18.780	18.780	11,615,076
2025-07-14	18.200	18.880	18.010	18.670	18.670	23,603,544
2025-07-11	18.350	18.350	18.110	18.110	18.110	11,060,981
2025-07-10	18.080	18.400	18.010	18.250	18.250	8,971,050
2025-07-09	18.320	18.480	18.010	18.060	18.060	7,957,461
2025-07-08	17.970	18.460	17.970	18.320	18.320	12,868,026
2025-07-07	18.140	18.150	17.770	18.030	18.030	9,974,812
2025-07-04	18.150	18.370	18.050	18.120	18.120	8,823,222
2025-07-03	18.430	18.490	18.080	18.190	18.190	14,574,562
2025-07-02	17.770	18.780	17.770	18.580	18.580	36,616,177
2025-07-01	17.680	17.710	17.470	17.590	17.590	8,242,925
2025-06-30	17.800	17.970	17.620	17.740	17.740	13,239,610
2025-06-27	17.640	17.970	17.410	17.810	17.810	11,491,827
2025-06-26	17.610	17.790	17.560	17.630	17.630	9,846,400
2025-06-25	17.610	17.740	17.380	17.600	17.600	12,330,839
2025-06-24	17.220	17.700	17.220	17.610	17.610	13,908,233
2025-06-23	17.450	17.590	17.020	17.280	17.280	14,842,159
2025-06-20	17.510	17.760	17.300	17.630	17.630	11,808,044
2025-06-19	17.920	18.280	17.450	17.580	17.580	17,279,527
2025-06-18	17.260	18.440	17.260	17.950	17.950	34,491,551
2025-06-17	17.250	17.980	17.210	17.330	17.330	25,462,037
2025-06-16	17.320	17.430	16.960	17.090	17.090	14,339,397
2025-06-13	17.590	17.750	17.200	17.390	17.390	14,461,666
2025-06-12	17.100	17.960	17.020	17.690	17.690	23,731,572
2025-06-11	16.770	17.420	16.710	17.230	17.230	21,551,831
2025-06-10	16.630	17.050	16.620	16.790	16.790	18,212,415
2025-06-09	16.560	16.730	16.430	16.640	16.640	8,630,645
2025-06-06	16.720	16.850	16.520	16.560	16.560	9,121,496
2025-06-05	16.600	16.970	16.400	16.790	16.790	14,425,248
2025-06-04	16.830	16.920	16.460	16.540	16.540	11,617,172
2025-06-03	16.160	16.640	16.140	16.580	16.580	12,840,975
2025-05-30	16.640	16.980	16.270	16.410	16.410	19,759,180
2025-05-29	15.980	16.590	15.920	16.390	16.390	18,627,724
2025-05-28	15.680	15.960	15.650	15.820	15.820	11,210,383
2025-05-27	16.400	16.400	16.150	16.190	16.190	9,299,274
2025-05-26	16.370	16.540	16.300	16.400	16.400	8,239,909
2025-05-23	16.620	16.730	16.340	16.370	16.370	11,007,300
2025-05-22	16.500	16.620	16.380	16.460	16.460	7,191,380
2025-05-21	16.670	16.720	16.550	16.600	16.600	9,473,871
2025-05-20	16.430	16.680	16.320	16.660	16.660	8,759,203
2025-05-19	16.570	16.580	16.280	16.430	16.430	8,962,780
2025-05-16	16.600	16.710	16.530	16.560	16.560	7,570,007
2025-05-15	17.020	17.020	16.550	16.600	16.600	15,004,248
2025-05-14	17.130	17.220	16.860	17.020	17.020	14,344,129
2025-05-13	17.230	17.480	17.020	17.190	17.190	30,523,041
2025-05-12	16.490	16.950	16.400	16.930	16.930	21,085,272
2025-05-09	16.410	16.420	16.120	16.230	16.230	10,180,093
2025-05-08	16.320	16.500	16.250	16.410	16.410	10,717,820
2025-05-07	16.580	16.630	16.160	16.310	16.310	14,525,438
2025-05-06	16.020	16.470	15.910	16.340	16.340	19,685,805
2025-04-30	15.740	16.020	15.740	15.840	15.840	8,460,300
2025-04-29	15.350	15.810	15.290	15.790	15.790	16,700,597
2025-04-28	16.020	16.070	15.740	15.760	15.760	11,574,474
2025-04-25	15.880	16.160	15.860	16.000	16.000	13,269,140

← NewerPage 6 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.