Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.780	9.980	9.730	9.730	9.206	3,957,093
2022-05-10	9.660	9.830	9.600	9.790	9.263	3,347,486
2022-05-09	9.610	9.770	9.580	9.680	9.159	2,727,644
2022-05-06	9.510	9.770	9.480	9.660	9.140	3,556,491
2022-05-05	9.460	9.800	9.410	9.720	9.197	4,406,794
2022-04-29	9.340	9.560	9.290	9.470	8.960	4,855,861
2022-04-28	9.180	9.390	9.150	9.270	8.771	4,437,668
2022-04-27	8.840	9.310	8.820	9.280	8.780	6,315,645
2022-04-26	8.790	9.270	8.710	8.830	8.354	9,469,530
2022-04-25	9.260	9.290	8.600	8.620	8.156	7,068,171
2022-04-22	9.000	9.440	9.000	9.330	8.828	4,574,490
2022-04-21	9.750	9.810	9.370	9.400	8.894	4,968,984
2022-04-20	9.920	9.990	9.750	9.750	9.225	2,793,332
2022-04-19	9.780	10.030	9.760	9.960	9.424	2,804,591
2022-04-18	9.910	9.910	9.700	9.760	9.234	3,192,439
2022-04-15	9.950	10.050	9.910	9.920	9.386	2,597,058
2022-04-14	9.970	10.070	9.900	10.010	9.471	3,028,430
2022-04-13	10.070	10.160	9.910	9.910	9.376	4,216,500
2022-04-12	9.870	10.160	9.740	10.130	9.584	4,390,457
2022-04-11	10.360	10.390	9.850	9.880	9.348	6,185,535
2022-04-08	10.210	10.430	10.010	10.330	9.774	6,257,376
2022-04-07	10.400	10.420	10.150	10.210	9.660	3,425,515
2022-04-06	10.290	10.470	10.240	10.440	9.878	3,662,964
2022-04-01	10.280	10.340	10.180	10.300	9.745	2,962,740
2022-03-31	10.320	10.470	10.230	10.360	9.802	3,692,855
2022-03-30	10.270	10.400	10.200	10.320	9.764	3,733,532
2022-03-29	10.400	10.440	10.210	10.260	9.707	1,979,600
2022-03-28	10.300	10.440	10.100	10.340	9.783	2,545,073
2022-03-25	10.460	10.570	10.350	10.360	9.802	3,226,620
2022-03-24	10.580	10.660	10.430	10.460	9.897	3,073,329
2022-03-23	10.470	10.680	10.470	10.620	10.048	3,468,441
2022-03-22	10.420	10.550	10.340	10.500	9.935	3,160,100
2022-03-21	10.490	10.490	10.270	10.450	9.887	4,562,158
2022-03-18	9.920	10.410	9.850	10.320	9.764	5,698,865
2022-03-17	9.750	10.100	9.750	9.920	9.386	6,449,061
2022-03-16	9.600	9.690	9.250	9.690	9.168	7,993,428
2022-03-15	10.000	10.010	9.440	9.470	8.960	7,263,581
2022-03-14	10.290	10.310	9.980	9.990	9.452	8,550,014
2022-03-11	10.040	10.350	9.850	10.300	9.745	4,317,991
2022-03-10	10.290	10.420	10.100	10.130	9.584	6,110,595
2022-03-09	10.210	10.360	9.750	10.030	9.490	7,200,213
2022-03-08	10.530	10.610	10.160	10.180	9.632	5,534,400
2022-03-07	10.970	10.970	10.500	10.530	9.963	5,953,509
2022-03-04	11.100	11.160	10.970	10.970	10.379	4,493,973
2022-03-03	11.110	11.280	11.030	11.160	10.559	4,519,668
2022-03-02	11.100	11.150	10.980	11.080	10.483	4,843,441
2022-03-01	11.220	11.330	11.090	11.130	10.531	3,707,440
2022-02-28	11.400	11.400	11.120	11.220	10.616	3,344,972
2022-02-25	11.300	11.640	11.290	11.350	10.739	5,225,055
2022-02-24	11.300	11.850	11.030	11.270	10.663	12,547,320
2022-02-23	11.250	11.360	11.180	11.350	10.739	3,062,502
2022-02-22	11.360	11.360	11.110	11.160	10.559	4,738,750
2022-02-21	11.300	11.380	11.280	11.370	10.758	2,801,251
2022-02-18	11.250	11.370	11.200	11.340	10.729	2,748,459
2022-02-17	11.400	11.460	11.280	11.300	10.691	3,170,680
2022-02-16	11.340	11.480	11.290	11.430	10.814	3,320,180
2022-02-15	11.300	11.390	11.170	11.270	10.663	3,171,257
2022-02-14	11.520	11.520	11.250	11.290	10.682	3,105,561
2022-02-11	11.600	11.730	11.490	11.550	10.928	4,105,400
2022-02-10	11.560	11.660	11.470	11.620	10.994	3,324,894

← NewerPage 19 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.