Anhui Heli Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18.850 | 18.860 | 18.410 | 18.610 | 18.610 | 15,165,458 |
| 2024-10-25 | 18.460 | 19.070 | 18.450 | 18.930 | 18.930 | 11,326,141 |
| 2024-10-24 | 18.620 | 18.950 | 18.480 | 18.540 | 18.540 | 9,859,907 |
| 2024-10-23 | 18.580 | 18.940 | 18.270 | 18.770 | 18.770 | 18,025,716 |
| 2024-10-22 | 18.370 | 18.800 | 17.810 | 18.580 | 18.580 | 26,999,921 |
| 2024-10-21 | 18.930 | 19.080 | 18.110 | 18.420 | 18.420 | 23,456,682 |
| 2024-10-18 | 18.040 | 19.430 | 18.000 | 18.890 | 18.890 | 28,888,054 |
| 2024-10-17 | 18.300 | 18.830 | 18.000 | 18.040 | 18.040 | 15,521,581 |
| 2024-10-16 | 18.600 | 18.800 | 18.210 | 18.290 | 18.290 | 19,364,642 |
| 2024-10-15 | 20.130 | 20.130 | 18.730 | 18.790 | 18.790 | 36,067,219 |
| 2024-10-14 | 19.820 | 20.340 | 19.450 | 20.270 | 20.270 | 21,088,565 |
| 2024-10-11 | 20.200 | 20.470 | 19.470 | 19.690 | 19.690 | 13,777,624 |
| 2024-10-10 | 19.800 | 21.190 | 19.660 | 20.310 | 20.310 | 24,353,061 |
| 2024-10-09 | 21.290 | 21.330 | 19.940 | 19.940 | 19.940 | 34,353,575 |
| 2024-10-08 | 23.800 | 23.900 | 20.830 | 22.150 | 22.150 | 35,617,813 |
| 2024-09-30 | 21.300 | 22.090 | 20.340 | 21.760 | 21.760 | 30,401,435 |
| 2024-09-27 | 19.340 | 20.370 | 19.190 | 20.340 | 20.340 | 14,124,709 |
| 2024-09-26 | 18.080 | 19.160 | 18.020 | 19.160 | 19.160 | 18,377,241 |
| 2024-09-25 | 18.750 | 19.110 | 18.130 | 18.350 | 18.350 | 32,525,289 |
| 2024-09-24 | 18.360 | 19.020 | 17.810 | 18.750 | 18.750 | 28,636,282 |
| 2024-09-23 | 18.210 | 18.530 | 18.090 | 18.280 | 18.280 | 10,663,850 |
| 2024-09-20 | 18.500 | 18.620 | 17.970 | 18.270 | 18.270 | 11,877,010 |
| 2024-09-19 | 18.730 | 18.880 | 18.430 | 18.570 | 18.570 | 13,254,795 |
| 2024-09-18 | 17.740 | 18.990 | 17.660 | 18.740 | 18.740 | 15,579,454 |
| 2024-09-13 | 18.380 | 18.580 | 17.780 | 17.840 | 17.840 | 10,594,747 |
| 2024-09-12 | 18.310 | 18.760 | 18.220 | 18.470 | 18.470 | 15,731,639 |
| 2024-09-11 | 17.390 | 18.470 | 17.140 | 18.380 | 18.380 | 22,281,876 |
| 2024-09-10 | 16.900 | 17.570 | 16.700 | 17.420 | 17.420 | 12,905,021 |
| 2024-09-09 | 17.200 | 17.520 | 16.630 | 16.780 | 16.780 | 11,084,939 |
| 2024-09-06 | 17.150 | 17.660 | 17.010 | 17.410 | 17.410 | 13,538,978 |
| 2024-09-05 | 16.800 | 17.250 | 16.660 | 17.160 | 17.160 | 12,221,235 |
| 2024-09-04 | 16.850 | 16.980 | 16.570 | 16.800 | 16.800 | 10,339,992 |
| 2024-09-03 | 16.880 | 17.140 | 16.610 | 17.020 | 17.020 | 12,252,911 |
| 2024-09-02 | 17.190 | 17.470 | 16.870 | 16.880 | 16.880 | 19,952,905 |
| 2024-08-30 | 15.980 | 17.580 | 15.670 | 17.350 | 17.350 | 32,416,145 |
| 2024-08-29 | 15.400 | 16.280 | 15.230 | 15.980 | 15.980 | 16,982,649 |
| 2024-08-28 | 15.550 | 15.880 | 15.290 | 15.420 | 15.420 | 14,775,571 |
| 2024-08-27 | 16.080 | 16.130 | 15.390 | 15.680 | 15.680 | 25,451,715 |
| 2024-08-26 | 16.330 | 16.340 | 15.900 | 16.010 | 16.010 | 9,881,061 |
| 2024-08-23 | 16.050 | 16.580 | 16.020 | 16.210 | 16.210 | 7,544,965 |
| 2024-08-22 | 16.360 | 16.430 | 16.030 | 16.120 | 16.120 | 8,827,490 |
| 2024-08-21 | 16.830 | 17.050 | 16.180 | 16.290 | 16.290 | 13,769,221 |
| 2024-08-20 | 17.400 | 17.480 | 16.900 | 17.020 | 17.020 | 11,446,815 |
| 2024-08-19 | 16.670 | 17.440 | 16.670 | 17.390 | 17.390 | 12,758,214 |
| 2024-08-16 | 16.920 | 17.030 | 16.570 | 16.680 | 16.680 | 10,266,415 |
| 2024-08-15 | 16.350 | 17.420 | 16.230 | 16.950 | 16.950 | 14,551,193 |
| 2024-08-14 | 16.790 | 16.850 | 16.330 | 16.390 | 16.390 | 9,229,984 |
| 2024-08-13 | 17.020 | 17.130 | 16.630 | 16.820 | 16.820 | 8,203,602 |
| 2024-08-12 | 17.030 | 17.250 | 16.880 | 17.060 | 17.060 | 7,860,792 |
| 2024-08-09 | 17.360 | 17.850 | 17.100 | 17.130 | 17.130 | 11,044,092 |
| 2024-08-08 | 17.210 | 17.440 | 16.650 | 17.360 | 17.360 | 10,512,213 |
| 2024-08-07 | 17.010 | 17.550 | 17.010 | 17.240 | 17.240 | 8,264,719 |
| 2024-08-06 | 16.900 | 17.320 | 16.850 | 17.110 | 17.110 | 9,380,539 |
| 2024-08-05 | 17.120 | 17.410 | 16.610 | 16.750 | 16.750 | 10,209,831 |
| 2024-08-02 | 17.750 | 17.750 | 17.170 | 17.200 | 17.200 | 12,706,629 |
| 2024-08-01 | 17.980 | 18.390 | 17.610 | 17.860 | 17.860 | 13,613,955 |
| 2024-07-31 | 16.890 | 18.150 | 16.690 | 18.040 | 18.040 | 21,649,970 |
| 2024-07-30 | 16.520 | 17.120 | 16.210 | 16.970 | 16.970 | 14,258,082 |
| 2024-07-29 | 17.180 | 17.190 | 16.430 | 16.540 | 16.540 | 14,876,470 |
| 2024-07-26 | 16.600 | 17.420 | 16.550 | 17.150 | 17.150 | 14,543,408 |
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.