Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19.250	19.490	18.350	18.520	18.126	20,395,250
2023-04-28	19.980	20.210	19.330	19.730	19.310	8,266,321
2023-04-27	19.950	20.270	19.830	20.190	19.760	4,874,378
2023-04-26	19.400	20.180	19.300	20.000	19.574	6,557,426
2023-04-25	19.550	19.950	19.300	19.530	19.114	5,618,002
2023-04-24	20.500	20.590	19.380	19.550	19.134	9,016,178
2023-04-21	20.500	21.360	20.070	20.530	20.093	12,486,891
2023-04-20	19.880	20.550	19.440	20.350	19.917	11,980,140
2023-04-19	19.520	20.200	19.370	19.710	19.290	9,034,816
2023-04-18	19.260	19.630	19.020	19.520	19.104	5,016,580
2023-04-17	18.850	19.540	18.750	19.280	18.869	8,185,300
2023-04-14	18.780	19.180	18.640	18.940	18.537	6,002,712
2023-04-13	19.130	19.200	18.470	18.690	18.292	8,475,123
2023-04-12	19.300	19.820	19.070	19.260	18.850	7,970,092
2023-04-11	19.260	19.450	18.960	19.370	18.957	8,337,189
2023-04-10	18.850	19.770	18.330	19.260	18.850	14,555,473
2023-04-07	18.400	19.050	18.220	18.750	18.351	8,411,639
2023-04-06	18.130	18.670	17.880	18.400	18.008	10,786,634
2023-04-04	19.220	19.270	17.770	18.130	17.744	21,224,814
2023-04-03	18.100	19.620	18.080	19.320	18.909	19,138,419
2023-03-31	18.350	19.070	17.810	17.960	17.578	16,918,260
2023-03-30	18.840	18.920	18.180	18.500	18.106	12,934,665
2023-03-29	19.950	19.960	17.910	18.150	17.763	32,606,280
2023-03-28	18.710	20.050	18.700	19.900	19.476	17,526,949
2023-03-27	18.160	19.170	18.000	18.980	18.576	11,953,509
2023-03-24	18.390	18.760	18.110	18.160	17.773	7,691,544
2023-03-23	18.240	18.650	17.770	18.500	18.106	10,024,403
2023-03-22	17.900	18.440	17.850	18.280	17.891	9,570,254
2023-03-21	17.760	18.200	17.520	17.770	17.392	7,378,442
2023-03-20	17.900	18.170	17.550	17.640	17.264	12,449,286
2023-03-17	18.460	18.600	18.020	18.060	17.675	5,870,038
2023-03-16	18.370	18.830	18.040	18.220	17.832	10,414,418
2023-03-15	18.690	18.690	18.290	18.480	18.086	7,463,575
2023-03-14	19.000	19.000	18.050	18.490	18.096	15,410,007
2023-03-13	18.620	19.150	18.320	19.000	18.595	10,721,128
2023-03-10	19.280	19.330	18.580	18.630	18.233	12,646,203
2023-03-09	19.100	19.590	19.080	19.310	18.899	6,415,147
2023-03-08	18.960	19.700	18.900	19.170	18.762	10,822,656
2023-03-07	19.340	19.430	18.940	18.970	18.566	8,889,313
2023-03-06	19.130	19.480	19.010	19.250	18.840	12,093,600
2023-03-03	19.050	19.260	18.650	18.990	18.586	9,956,779
2023-03-02	19.150	19.350	18.770	18.990	18.586	9,735,767
2023-03-01	19.280	19.470	18.930	19.200	18.791	11,793,641
2023-02-28	19.420	19.540	19.080	19.260	18.850	10,922,552
2023-02-27	19.490	19.750	19.180	19.420	19.006	12,605,946
2023-02-24	19.700	19.860	19.560	19.700	19.280	10,599,214
2023-02-23	20.450	20.500	19.300	19.690	19.271	22,162,705
2023-02-22	20.280	20.860	20.050	20.550	20.112	14,200,138
2023-02-21	20.040	20.620	19.530	20.250	19.819	18,432,603
2023-02-20	18.340	20.080	18.340	19.950	19.525	19,799,114
2023-02-17	17.880	18.880	17.800	18.550	18.155	12,771,923
2023-02-16	18.220	18.500	17.950	17.960	17.578	8,497,239
2023-02-15	18.280	18.360	17.890	18.220	17.832	10,041,332
2023-02-14	17.880	18.380	17.530	18.280	17.891	15,330,743
2023-02-13	16.660	18.130	16.580	18.020	17.636	19,294,212
2023-02-10	16.130	16.760	16.110	16.650	16.295	12,120,675
2023-02-09	16.180	16.650	16.100	16.230	15.884	7,716,202
2023-02-08	16.280	16.420	15.900	16.290	15.943	10,313,981
2023-02-07	16.060	16.280	16.010	16.180	15.835	10,389,756
2023-02-06	16.470	16.480	15.940	16.090	15.747	8,992,545

← NewerPage 15 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.