Anhui Heli Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.620	11.650	11.440	11.560	10.937	4,168,177
2022-02-08	11.460	11.690	11.310	11.610	10.985	6,860,625
2022-02-07	11.300	11.480	11.300	11.470	10.852	3,647,474
2022-01-28	11.020	11.190	10.940	11.110	10.512	3,335,158
2022-01-27	11.340	11.340	10.940	11.000	10.408	4,937,104
2022-01-26	11.000	11.400	11.000	11.290	10.682	6,496,836
2022-01-25	11.520	11.610	10.940	10.950	10.360	7,568,740
2022-01-24	11.600	11.700	11.490	11.590	10.966	3,437,200
2022-01-21	11.770	11.810	11.600	11.620	10.994	4,369,101
2022-01-20	12.140	12.160	11.760	11.770	11.136	6,467,938
2022-01-19	12.200	12.330	11.950	12.080	11.429	8,135,707
2022-01-18	12.310	12.440	12.160	12.280	11.619	4,744,303
2022-01-17	12.250	12.570	12.210	12.310	11.647	6,935,305
2022-01-14	12.840	12.900	12.240	12.250	11.590	12,999,621
2022-01-13	13.110	13.340	12.840	12.850	12.158	6,922,601
2022-01-12	13.400	13.450	13.090	13.220	12.508	9,757,673
2022-01-11	12.600	13.470	12.520	13.340	12.622	23,491,521
2022-01-10	12.290	12.580	12.290	12.550	11.874	6,601,560
2022-01-07	12.350	12.710	12.250	12.280	11.619	8,607,713
2022-01-06	12.200	12.450	12.160	12.340	11.675	9,860,831
2022-01-05	12.550	12.570	12.150	12.200	11.543	8,930,297
2022-01-04	12.630	12.720	12.460	12.530	11.855	6,329,774
2021-12-31	12.600	13.040	12.510	12.510	11.836	8,811,321
2021-12-30	12.880	12.980	12.500	12.500	11.827	8,783,659
2021-12-29	12.800	13.050	12.680	12.880	12.186	5,887,136
2021-12-28	12.780	12.960	12.670	12.810	12.120	5,653,303
2021-12-27	12.590	13.040	12.090	12.810	12.120	15,877,279
2021-12-24	13.250	13.460	12.480	12.510	11.836	15,977,917
2021-12-23	12.830	13.400	12.610	13.330	12.612	12,507,955
2021-12-22	13.000	13.130	12.770	12.830	12.139	10,114,858
2021-12-21	13.210	13.320	12.970	12.990	12.290	8,663,354
2021-12-20	13.370	13.610	13.230	13.230	12.517	7,237,036
2021-12-17	13.540	13.570	13.190	13.430	12.707	8,992,643
2021-12-16	13.650	13.710	13.270	13.440	12.716	11,938,750
2021-12-15	13.400	13.850	13.300	13.650	12.915	14,444,817
2021-12-14	12.880	13.650	12.680	13.450	12.726	17,933,666
2021-12-13	13.330	13.460	12.900	12.980	12.281	13,791,455
2021-12-10	13.520	13.740	13.080	13.270	12.555	17,003,062
2021-12-09	13.090	13.850	13.070	13.550	12.820	20,211,656
2021-12-08	12.770	13.360	12.650	13.090	12.385	14,113,723
2021-12-07	12.920	13.130	12.610	12.890	12.196	13,944,963
2021-12-06	13.030	13.770	12.880	12.920	12.224	27,361,958
2021-12-03	12.860	13.150	12.600	13.030	12.328	20,232,512
2021-12-02	12.440	12.990	12.260	12.820	12.130	18,542,936
2021-12-01	12.000	12.700	11.770	12.350	11.685	14,436,721
2021-11-30	11.580	12.350	11.570	12.130	11.477	19,946,234
2021-11-29	12.500	12.500	11.520	11.590	10.966	26,225,325
2021-11-26	12.170	12.900	12.050	12.760	12.073	19,869,204
2021-11-25	12.000	12.210	11.800	12.020	11.373	7,572,036
2021-11-24	12.110	12.160	11.810	12.020	11.373	10,092,076
2021-11-23	12.260	12.450	12.050	12.110	11.458	11,497,962
2021-11-22	12.500	12.590	12.140	12.240	11.581	13,328,235
2021-11-19	12.200	12.550	12.130	12.490	11.817	10,847,746
2021-11-18	12.300	12.500	12.150	12.250	11.590	14,624,569
2021-11-17	12.070	12.420	11.920	12.400	11.732	14,383,058
2021-11-16	11.990	12.170	11.860	12.000	11.354	11,341,739
2021-11-15	11.780	12.140	11.660	11.980	11.335	17,145,114
2021-11-12	11.140	11.790	11.140	11.660	11.032	17,089,800
2021-11-11	11.260	11.310	11.080	11.190	10.587	5,201,766
2021-11-10	11.090	11.250	10.930	11.230	10.625	9,648,148

← NewerPage 20 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.