Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.310	16.660	16.230	16.480	16.129	15,027,743
2023-02-02	15.980	16.590	15.950	16.250	15.904	14,800,965
2023-02-01	16.050	16.090	15.670	15.950	15.610	16,025,354
2023-01-31	15.230	16.290	14.850	15.840	15.503	25,279,315
2023-01-30	14.640	14.970	14.590	14.820	14.504	7,991,087
2023-01-20	14.600	14.720	14.460	14.500	14.191	4,328,551
2023-01-19	14.620	14.750	14.440	14.560	14.250	3,681,089
2023-01-18	14.810	14.810	14.390	14.580	14.270	6,871,391
2023-01-17	14.530	14.840	14.420	14.710	14.397	6,298,848
2023-01-16	14.400	14.870	14.370	14.400	14.093	8,742,293
2023-01-13	14.320	14.420	14.090	14.390	14.084	7,726,544
2023-01-12	14.310	14.420	14.050	14.320	14.015	7,819,233
2023-01-11	14.000	14.470	13.960	14.230	13.927	10,019,897
2023-01-10	13.880	14.290	13.690	13.980	13.682	9,487,241
2023-01-09	13.900	14.300	13.780	13.850	13.555	12,724,666
2023-01-06	14.020	14.150	13.860	13.900	13.604	8,224,258
2023-01-05	13.950	14.330	13.950	14.070	13.770	6,497,962
2023-01-04	13.990	14.250	13.870	14.050	13.751	9,043,666
2023-01-03	13.220	14.200	13.100	13.820	13.526	7,563,833
2022-12-30	13.350	13.390	13.110	13.150	12.870	2,648,928
2022-12-29	13.250	13.420	13.000	13.300	13.017	4,430,088
2022-12-28	13.580	13.590	13.060	13.150	12.870	4,362,755
2022-12-27	13.490	13.670	13.320	13.550	13.261	4,255,492
2022-12-26	13.000	13.700	13.000	13.360	13.075	8,219,501
2022-12-23	13.300	13.480	12.770	12.910	12.635	8,001,731
2022-12-22	13.400	13.540	13.220	13.350	13.066	3,660,326
2022-12-21	13.320	13.550	13.280	13.310	13.027	3,911,600
2022-12-20	13.740	13.830	13.400	13.440	13.154	3,777,557
2022-12-19	13.880	14.040	13.620	13.690	13.398	4,816,137
2022-12-16	13.950	14.080	13.690	13.800	13.506	6,237,379
2022-12-15	13.600	14.230	13.600	13.940	13.643	9,390,801
2022-12-14	13.630	13.850	13.460	13.740	13.447	11,462,453
2022-12-13	13.380	13.600	13.120	13.500	13.213	18,650,272
2022-12-12	13.890	13.940	13.530	13.900	13.604	16,607,045
2022-12-09	14.580	14.580	13.750	13.890	13.594	19,614,542
2022-12-08	14.320	14.340	13.910	14.150	13.849	4,722,436
2022-12-07	14.080	14.540	13.880	14.200	13.898	7,828,112
2022-12-06	14.000	14.060	13.810	13.970	13.672	5,191,704
2022-12-05	13.800	14.260	13.660	14.060	13.761	9,039,073
2022-12-02	13.770	14.030	13.650	13.690	13.398	4,447,838
2022-12-01	14.100	14.200	13.680	13.730	13.438	9,251,800
2022-11-30	13.810	14.150	13.710	13.860	13.565	6,121,348
2022-11-29	14.130	14.200	13.860	13.960	13.663	10,224,004
2022-11-28	14.140	14.140	13.690	13.960	13.663	13,153,601
2022-11-25	14.450	14.550	14.190	14.200	13.898	6,292,142
2022-11-24	14.510	14.800	14.400	14.570	14.260	5,553,000
2022-11-23	14.630	14.970	14.340	14.550	14.240	12,375,245
2022-11-22	14.940	15.080	14.540	14.600	14.289	18,232,645
2022-11-21	14.520	15.350	14.210	15.150	14.827	14,932,296
2022-11-18	14.770	14.880	14.320	14.370	14.064	12,696,323
2022-11-17	14.810	14.940	14.350	14.640	14.328	17,005,946
2022-11-16	14.400	15.270	14.320	15.100	14.778	29,942,235
2022-11-15	13.900	14.630	13.800	14.560	14.250	18,615,236
2022-11-14	14.470	14.840	13.800	13.890	13.594	20,660,006
2022-11-11	13.950	14.570	13.820	14.470	14.162	17,197,131
2022-11-10	14.020	14.100	13.720	13.810	13.516	4,853,180
2022-11-09	13.900	14.200	13.800	13.990	13.692	7,311,107
2022-11-08	14.070	14.070	13.580	13.970	13.672	10,286,501
2022-11-07	14.240	14.300	13.800	14.000	13.702	13,743,029
2022-11-04	14.370	14.540	14.110	14.240	13.937	10,570,701

← NewerPage 16 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.