Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.060	16.120	15.770	15.880	15.880	15,289,678
2025-04-23	15.890	16.180	15.860	16.050	16.050	25,109,588
2025-04-22	15.740	15.800	15.530	15.630	15.630	11,753,004
2025-04-21	15.550	15.800	15.410	15.720	15.720	12,071,648
2025-04-18	15.620	15.640	15.440	15.550	15.550	8,725,487
2025-04-17	15.500	15.730	15.480	15.590	15.590	10,595,800
2025-04-16	16.100	16.100	15.440	15.580	15.580	21,171,783
2025-04-15	16.190	16.300	15.980	16.140	16.140	12,644,013
2025-04-14	16.400	16.580	16.170	16.240	16.240	21,281,682
2025-04-11	15.500	16.480	15.480	16.300	16.300	31,140,958
2025-04-10	15.670	16.100	15.500	15.760	15.760	24,288,414
2025-04-09	14.850	15.280	14.310	15.160	15.160	29,741,384
2025-04-08	16.300	16.300	14.840	15.110	15.110	47,208,483
2025-04-07	16.770	16.800	16.450	16.450	16.450	11,572,200
2025-04-03	19.000	19.000	18.000	18.280	18.280	36,172,835
2025-04-02	19.060	19.470	18.990	19.350	19.350	8,228,792
2025-04-01	19.260	19.350	18.960	19.090	19.090	11,494,501
2025-03-31	19.750	19.750	18.960	19.190	19.190	17,653,381
2025-03-28	19.960	20.080	19.670	19.740	19.740	8,663,249
2025-03-27	20.000	20.280	19.620	20.010	20.010	15,472,961
2025-03-26	20.000	20.960	19.820	20.230	20.230	21,270,841
2025-03-25	20.710	20.830	19.900	19.980	19.980	22,010,313
2025-03-24	20.070	20.790	20.070	20.780	20.780	22,924,693
2025-03-21	20.400	21.200	20.050	20.070	20.070	21,790,714
2025-03-20	20.440	20.790	20.020	20.520	20.520	14,929,080
2025-03-19	20.580	21.000	20.240	20.430	20.430	11,181,813
2025-03-18	20.510	20.900	20.450	20.790	20.790	13,506,416
2025-03-17	20.430	20.700	20.180	20.510	20.510	15,177,186
2025-03-14	20.100	20.460	19.950	20.340	20.340	13,876,485
2025-03-13	21.000	21.120	19.920	20.100	20.100	23,312,921
2025-03-12	20.880	21.270	20.650	21.130	21.130	20,184,809
2025-03-11	21.170	21.230	20.440	20.880	20.880	25,753,518
2025-03-10	21.630	21.960	21.170	21.400	21.400	23,367,744
2025-03-07	21.090	22.090	20.990	21.630	21.630	30,075,060
2025-03-06	21.350	21.800	20.640	21.280	21.280	36,065,740
2025-03-05	20.500	21.300	20.300	20.930	20.930	40,984,950
2025-03-04	20.200	20.690	20.000	20.460	20.460	31,747,938
2025-03-03	21.050	21.430	20.260	20.520	20.520	34,797,970
2025-02-28	22.600	22.600	20.880	21.170	21.170	46,284,797
2025-02-27	22.900	23.150	22.010	22.760	22.760	55,533,037
2025-02-26	21.980	23.460	21.700	23.460	23.460	74,705,037
2025-02-25	20.340	21.800	20.300	21.330	21.330	45,634,794
2025-02-24	21.640	22.380	20.460	20.940	20.940	49,617,831
2025-02-21	19.330	20.840	19.230	20.360	20.360	42,691,561
2025-02-20	19.310	19.620	19.080	19.390	19.390	21,311,612
2025-02-19	18.480	19.570	18.400	19.450	19.450	36,269,016
2025-02-18	18.870	19.000	18.300	18.480	18.480	23,966,382
2025-02-17	19.340	19.500	18.710	18.900	18.900	31,741,236
2025-02-14	19.210	19.620	18.990	19.440	19.440	33,211,997
2025-02-13	19.500	20.280	19.100	19.160	19.160	65,879,405
2025-02-12	18.200	19.310	18.180	19.310	19.310	80,158,536
2025-02-11	17.250	17.940	17.240	17.550	17.550	21,814,410
2025-02-10	17.600	17.680	17.230	17.280	17.280	16,647,967
2025-02-07	17.330	17.600	17.160	17.530	17.530	12,346,451
2025-02-06	17.100	17.510	17.010	17.410	17.410	10,980,672
2025-02-05	17.750	17.790	17.110	17.120	17.120	12,037,903
2025-01-27	17.780	18.020	17.660	17.750	17.750	8,504,393
2025-01-24	17.670	17.800	17.590	17.750	17.750	7,446,128
2025-01-23	17.960	18.030	17.680	17.700	17.700	9,839,114
2025-01-22	17.880	17.980	17.670	17.860	17.860	9,038,076

← NewerPage 7 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.