Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.910	14.690	13.900	14.440	14.132	12,964,246
2022-11-02	13.700	14.400	13.690	14.140	13.839	20,007,078
2022-11-01	13.580	13.950	13.470	13.890	13.594	13,612,036
2022-10-31	12.930	13.900	12.730	13.600	13.310	27,386,270
2022-10-28	13.330	13.510	12.900	12.990	12.713	16,232,287
2022-10-27	13.770	14.170	13.380	13.500	13.213	14,179,415
2022-10-26	13.660	14.030	13.610	13.880	13.584	16,544,146
2022-10-25	13.850	13.860	13.060	13.650	13.359	29,779,635
2022-10-24	14.200	14.730	13.560	13.730	13.438	47,444,869
2022-10-21	13.090	14.160	12.860	14.160	13.858	43,187,396
2022-10-20	13.100	13.330	12.660	12.870	12.596	27,597,879
2022-10-19	12.810	13.160	12.630	12.910	12.635	17,752,533
2022-10-18	12.560	13.000	12.460	12.760	12.488	23,946,747
2022-10-17	12.220	12.860	12.200	12.570	12.302	27,090,132
2022-10-14	11.480	12.400	11.430	12.360	12.097	48,911,167
2022-10-13	10.840	11.530	10.800	11.270	11.030	23,075,388
2022-10-12	10.050	10.860	9.930	10.800	10.570	14,703,123
2022-10-11	9.880	10.050	9.880	10.010	9.797	7,577,460
2022-10-10	9.890	10.000	9.800	9.940	9.728	4,877,066
2022-09-30	9.900	9.960	9.770	9.880	9.670	4,434,769
2022-09-29	10.000	10.070	9.860	9.900	9.689	3,779,930
2022-09-28	10.200	10.250	9.910	9.910	9.699	4,452,550
2022-09-27	10.030	10.230	10.030	10.220	10.002	3,524,931
2022-09-26	10.080	10.220	9.980	10.030	9.816	3,870,000
2022-09-23	10.380	10.380	10.000	10.090	9.875	4,766,544
2022-09-22	10.370	10.450	10.220	10.280	10.061	3,191,237
2022-09-21	10.320	10.430	10.230	10.400	10.179	2,651,460
2022-09-20	10.170	10.470	10.170	10.350	10.130	3,242,337
2022-09-19	10.480	10.480	10.000	10.170	9.953	4,597,559
2022-09-16	10.580	10.700	10.370	10.380	10.159	3,327,200
2022-09-15	10.950	10.950	10.450	10.580	10.355	5,068,619
2022-09-14	11.000	11.040	10.860	10.880	10.648	3,694,453
2022-09-13	11.200	11.210	11.100	11.110	10.873	3,091,057
2022-09-09	11.110	11.210	11.030	11.150	10.913	3,515,260
2022-09-08	11.180	11.220	11.060	11.100	10.864	3,592,780
2022-09-07	11.410	11.410	11.120	11.190	10.952	6,825,825
2022-09-06	11.250	11.480	11.240	11.480	11.236	4,545,570
2022-09-05	11.360	11.460	11.150	11.290	11.050	4,990,700
2022-09-02	11.550	11.620	11.280	11.360	11.118	5,482,403
2022-09-01	11.340	11.690	11.230	11.600	11.353	7,178,088
2022-08-31	11.600	11.620	11.140	11.290	11.050	7,375,264
2022-08-30	11.520	11.830	11.420	11.600	11.353	9,362,924
2022-08-29	11.170	11.350	11.020	11.290	11.050	3,631,137
2022-08-26	11.260	11.450	11.220	11.290	11.050	5,208,160
2022-08-25	11.520	11.680	11.180	11.330	11.089	5,847,673
2022-08-24	11.930	12.070	11.410	11.520	11.275	10,160,004
2022-08-23	12.100	12.180	11.990	12.100	11.842	4,669,792
2022-08-22	12.200	12.250	12.040	12.100	11.842	5,066,664
2022-08-19	12.400	12.490	12.120	12.130	11.872	6,528,423
2022-08-18	12.390	12.570	12.230	12.410	12.146	4,647,262
2022-08-17	12.470	12.530	12.300	12.400	12.136	4,524,546
2022-08-16	12.190	12.540	12.180	12.480	12.214	5,961,825
2022-08-15	12.130	12.270	12.040	12.190	11.930	3,812,258
2022-08-12	12.470	12.580	12.130	12.160	11.901	6,251,125
2022-08-11	12.390	12.670	12.260	12.480	12.214	11,761,666
2022-08-10	11.850	12.420	11.850	12.360	12.097	10,639,348
2022-08-09	11.660	12.030	11.570	11.940	11.686	7,643,257
2022-08-08	11.460	11.770	11.380	11.680	11.431	4,443,168
2022-08-05	11.380	11.490	11.270	11.480	11.236	4,264,640
2022-08-04	11.330	11.480	11.040	11.310	11.069	4,893,937

← NewerPage 17 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.