Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.310	18.310	17.800	17.890	17.890	10,270,807
2025-01-20	17.940	18.420	17.940	18.290	18.290	17,520,355
2025-01-17	17.740	18.110	17.650	17.940	17.940	15,380,288
2025-01-16	17.200	18.050	17.200	17.760	17.760	25,095,800
2025-01-15	16.950	17.210	16.840	17.060	17.060	10,829,905
2025-01-14	16.400	16.980	16.360	16.960	16.960	12,735,407
2025-01-13	16.370	16.630	16.270	16.360	16.360	8,377,200
2025-01-10	16.760	16.820	16.460	16.460	16.460	9,170,392
2025-01-09	16.890	17.050	16.740	16.750	16.750	10,323,234
2025-01-08	16.950	17.140	16.400	16.990	16.990	17,424,649
2025-01-07	16.900	17.350	16.700	17.020	17.020	15,526,567
2025-01-06	17.360	17.380	16.770	16.930	16.930	18,501,097
2025-01-03	17.300	17.940	17.250	17.300	17.300	22,274,401
2025-01-02	17.670	17.850	17.130	17.260	17.260	17,946,074
2024-12-31	18.300	18.340	17.640	17.650	17.650	20,840,751
2024-12-30	18.160	18.630	18.160	18.250	18.250	22,683,088
2024-12-27	18.290	18.350	18.110	18.190	18.190	10,967,482
2024-12-26	18.070	18.370	17.910	18.310	18.310	15,936,496
2024-12-25	18.270	18.280	17.880	18.050	18.050	12,870,193
2024-12-24	18.100	18.540	18.000	18.310	18.310	16,371,174
2024-12-23	17.910	18.500	17.890	18.120	18.120	21,819,580
2024-12-20	18.280	18.330	17.850	17.910	17.910	24,150,979
2024-12-19	18.300	18.480	18.190	18.340	18.340	15,816,668
2024-12-18	18.720	18.930	18.460	18.550	18.550	23,232,560
2024-12-17	18.150	18.810	18.080	18.640	18.640	32,907,075
2024-12-16	18.110	18.490	18.100	18.190	18.190	16,033,822
2024-12-13	18.330	19.020	18.280	18.300	18.300	34,405,177
2024-12-12	18.120	18.570	17.860	18.510	18.510	34,218,503
2024-12-11	18.120	18.290	18.010	18.130	18.130	20,094,607
2024-12-10	18.210	18.580	17.960	18.120	18.120	40,971,614
2024-12-09	18.010	18.250	17.730	17.820	17.820	32,394,273
2024-12-06	17.080	18.590	16.990	18.350	18.350	52,935,280
2024-12-05	17.090	17.180	16.960	17.070	17.070	10,009,541
2024-12-04	17.320	17.440	17.030	17.080	17.080	19,693,198
2024-12-03	17.510	17.550	17.080	17.390	17.390	20,696,117
2024-12-02	17.440	17.820	17.300	17.510	17.510	21,399,770
2024-11-29	17.440	17.850	17.440	17.460	17.460	21,785,380
2024-11-28	17.380	17.560	17.130	17.180	17.180	12,085,649
2024-11-27	16.830	17.390	16.700	17.370	17.370	15,509,082
2024-11-26	17.050	17.180	16.830	16.850	16.850	11,817,256
2024-11-25	16.830	17.280	16.830	17.060	17.060	10,517,374
2024-11-22	17.480	17.480	16.800	16.810	16.810	13,558,398
2024-11-21	17.490	17.590	17.370	17.470	17.470	9,456,730
2024-11-20	17.450	17.550	17.280	17.530	17.530	11,499,562
2024-11-19	17.470	17.560	17.200	17.490	17.490	11,490,111
2024-11-18	17.700	17.820	17.390	17.430	17.430	12,240,380
2024-11-15	17.860	17.980	17.670	17.690	17.690	13,479,787
2024-11-14	18.540	18.590	17.870	17.930	17.930	18,435,701
2024-11-13	18.460	18.620	18.180	18.520	18.520	14,184,003
2024-11-12	18.410	18.900	18.350	18.540	18.540	25,223,196
2024-11-11	18.290	18.500	18.120	18.350	18.350	23,448,425
2024-11-08	19.260	19.300	18.220	18.480	18.480	31,080,409
2024-11-07	18.800	19.110	18.600	19.090	19.090	23,862,668
2024-11-06	19.330	19.640	18.850	19.000	19.000	20,149,309
2024-11-05	18.640	19.690	18.170	19.430	19.430	27,692,160
2024-11-04	18.140	18.650	18.110	18.590	18.590	17,092,182
2024-11-01	17.870	18.450	17.790	18.050	18.050	17,887,937
2024-10-31	17.850	18.080	17.650	17.960	17.960	13,531,803
2024-10-30	17.840	18.390	17.810	17.970	17.970	16,760,022
2024-10-29	18.350	18.550	17.820	17.850	17.850	30,215,284

← NewerPage 8 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.