Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.330	11.480	11.040	11.310	11.069	4,893,937
2022-08-03	11.440	11.750	11.260	11.270	11.030	6,330,748
2022-08-02	11.860	11.860	11.220	11.440	11.196	9,409,915
2022-08-01	11.880	11.890	11.600	11.830	11.578	7,814,096
2022-07-29	12.000	12.110	11.810	11.830	11.578	7,221,527
2022-07-28	12.010	12.160	11.970	12.030	11.774	6,268,583
2022-07-27	11.950	12.050	11.900	11.930	11.676	4,848,008
2022-07-26	11.800	12.040	11.700	11.950	11.696	6,360,440
2022-07-25	11.700	12.080	11.660	11.840	11.588	10,918,376
2022-07-22	11.580	11.920	11.580	11.660	11.412	7,543,840
2022-07-21	11.590	11.810	11.400	11.580	11.333	6,878,980
2022-07-20	11.570	11.690	11.400	11.640	11.392	6,823,228
2022-07-19	11.200	11.510	11.180	11.490	11.245	8,558,760
2022-07-18	11.050	11.290	11.000	11.290	11.050	8,222,120
2022-07-15	11.250	11.250	11.020	11.040	10.805	5,829,100
2022-07-14	11.340	11.450	11.160	11.200	10.961	10,282,126
2022-07-13	11.250	11.390	11.120	11.320	11.079	7,537,935
2022-07-12	11.560	11.560	11.180	11.210	10.971	9,752,144
2022-07-11	11.710	11.800	11.400	11.550	11.304	8,693,516
2022-07-08	11.900	12.080	11.700	11.750	11.500	7,925,796
2022-07-07	11.840	12.050	11.640	11.990	11.735	11,211,021
2022-07-06	11.890	11.900	11.610	11.770	11.519	9,450,987
2022-07-05	12.130	12.280	11.680	11.890	11.637	11,300,862
2022-07-04	12.560	12.720	12.130	12.230	11.970	13,789,690
2022-07-01	12.100	12.930	11.970	12.570	12.302	24,175,901
2022-06-30	11.860	12.090	11.660	11.900	11.647	12,703,127
2022-06-29	11.660	12.080	11.550	11.790	11.539	20,965,754
2022-06-28	11.140	11.890	11.080	11.690	11.441	29,343,097
2022-06-27	10.420	11.410	10.420	11.250	11.010	42,388,394
2022-06-24	10.400	10.470	10.350	10.370	10.149	4,249,205
2022-06-23	10.200	10.490	10.200	10.400	10.179	4,508,640
2022-06-22	10.330	10.380	10.180	10.210	9.993	3,288,394
2022-06-21	10.410	10.470	10.220	10.300	10.081	3,776,100
2022-06-20	10.390	10.470	10.320	10.370	10.149	4,185,881
2022-06-17	10.230	10.400	10.150	10.370	10.149	5,669,334
2022-06-16	10.170	10.470	10.150	10.270	10.051	9,118,311
2022-06-15	10.530	10.670	10.470	10.520	9.953	7,852,529
2022-06-14	10.460	10.540	10.190	10.540	9.972	6,917,678
2022-06-13	10.420	10.500	10.360	10.450	9.887	6,175,602
2022-06-10	10.300	10.630	10.010	10.480	9.916	7,414,713
2022-06-09	10.390	10.720	10.280	10.290	9.736	11,158,555
2022-06-08	10.320	10.380	10.020	10.220	9.670	6,820,914
2022-06-07	10.430	10.880	10.260	10.290	9.736	8,085,861
2022-06-06	10.400	10.480	10.290	10.350	9.793	5,195,213
2022-06-02	10.410	10.480	10.320	10.400	9.840	3,768,367
2022-06-01	10.380	10.490	10.320	10.380	9.821	4,777,552
2022-05-31	10.240	10.480	10.210	10.440	9.878	4,926,020
2022-05-30	10.260	10.400	10.130	10.350	9.793	5,437,710
2022-05-27	10.260	10.290	10.110	10.210	9.660	4,264,083
2022-05-26	9.880	10.280	9.860	10.230	9.679	7,852,539
2022-05-25	9.690	9.880	9.600	9.840	9.310	2,936,120
2022-05-24	9.900	9.950	9.610	9.630	9.111	4,198,063
2022-05-23	9.870	9.940	9.810	9.910	9.376	2,703,300
2022-05-20	9.790	9.880	9.760	9.870	9.338	3,362,299
2022-05-19	9.570	9.750	9.550	9.750	9.225	2,071,872
2022-05-18	9.840	9.860	9.700	9.720	9.197	3,459,992
2022-05-17	9.890	9.910	9.710	9.830	9.301	3,894,295
2022-05-16	9.970	10.090	9.820	9.870	9.338	3,277,688
2022-05-13	9.770	9.950	9.770	9.900	9.367	3,396,023
2022-05-12	9.700	9.830	9.630	9.780	9.253	4,092,384

← NewerPage 18 of 21 · 1,219 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.