Anhui Huangshan Capsule Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.000 | 5.120 | 4.950 | 5.040 | 4.934 | 2,569,510 |
| 2024-07-24 | 5.130 | 5.130 | 4.990 | 5.010 | 4.905 | 3,100,450 |
| 2024-07-23 | 5.200 | 5.240 | 5.080 | 5.080 | 4.973 | 2,829,784 |
| 2024-07-22 | 5.140 | 5.240 | 5.080 | 5.180 | 5.071 | 2,910,184 |
| 2024-07-19 | 5.150 | 5.210 | 5.060 | 5.140 | 5.032 | 2,420,067 |
| 2024-07-18 | 5.100 | 5.160 | 4.990 | 5.160 | 5.052 | 2,949,744 |
| 2024-07-17 | 5.120 | 5.180 | 5.040 | 5.090 | 4.983 | 2,739,590 |
| 2024-07-16 | 5.210 | 5.220 | 5.130 | 5.150 | 5.042 | 1,932,218 |
| 2024-07-15 | 5.390 | 5.400 | 5.170 | 5.210 | 5.101 | 2,843,671 |
| 2024-07-12 | 5.370 | 5.430 | 5.320 | 5.360 | 5.247 | 2,474,625 |
| 2024-07-11 | 5.220 | 5.370 | 5.200 | 5.370 | 5.257 | 3,901,989 |
| 2024-07-10 | 5.140 | 5.210 | 5.090 | 5.130 | 5.022 | 2,445,489 |
| 2024-07-09 | 5.170 | 5.230 | 4.970 | 5.170 | 5.061 | 4,290,251 |
| 2024-07-08 | 5.410 | 5.410 | 5.190 | 5.220 | 5.110 | 2,823,400 |
| 2024-07-05 | 5.240 | 5.410 | 5.170 | 5.400 | 5.287 | 3,433,300 |
| 2024-07-04 | 5.450 | 5.480 | 5.220 | 5.240 | 5.130 | 2,803,186 |
| 2024-07-03 | 5.510 | 5.530 | 5.440 | 5.450 | 5.335 | 2,391,452 |
| 2024-07-02 | 5.380 | 5.530 | 5.370 | 5.510 | 5.394 | 3,586,789 |
| 2024-07-01 | 5.350 | 5.400 | 5.240 | 5.380 | 5.267 | 2,873,874 |
| 2024-06-28 | 5.320 | 5.450 | 5.300 | 5.340 | 5.228 | 2,881,732 |
| 2024-06-27 | 5.430 | 5.490 | 5.290 | 5.300 | 5.189 | 3,517,149 |
| 2024-06-26 | 5.300 | 5.510 | 5.230 | 5.510 | 5.311 | 3,795,328 |
| 2024-06-25 | 5.210 | 5.370 | 5.200 | 5.300 | 5.109 | 3,126,962 |
| 2024-06-24 | 5.550 | 5.550 | 5.150 | 5.200 | 5.012 | 4,450,156 |
| 2024-06-21 | 5.430 | 5.540 | 5.380 | 5.450 | 5.253 | 2,122,054 |
| 2024-06-20 | 5.540 | 5.610 | 5.410 | 5.420 | 5.224 | 2,609,150 |
| 2024-06-19 | 5.510 | 5.640 | 5.510 | 5.550 | 5.350 | 2,182,552 |
| 2024-06-18 | 5.450 | 5.560 | 5.430 | 5.540 | 5.340 | 2,466,229 |
| 2024-06-17 | 5.550 | 5.590 | 5.430 | 5.440 | 5.244 | 3,193,030 |
| 2024-06-14 | 5.580 | 5.580 | 5.460 | 5.570 | 5.369 | 2,982,232 |
| 2024-06-13 | 5.680 | 5.710 | 5.530 | 5.570 | 5.369 | 2,617,251 |
| 2024-06-12 | 5.550 | 5.670 | 5.520 | 5.660 | 5.456 | 3,377,131 |
| 2024-06-11 | 5.590 | 5.590 | 5.390 | 5.540 | 5.340 | 3,457,019 |
| 2024-06-07 | 5.380 | 5.600 | 5.380 | 5.570 | 5.369 | 6,659,190 |
| 2024-06-06 | 5.690 | 5.730 | 5.220 | 5.270 | 5.080 | 9,418,134 |
| 2024-06-05 | 5.910 | 5.910 | 5.720 | 5.720 | 5.513 | 4,724,259 |
| 2024-06-04 | 6.010 | 6.030 | 5.830 | 5.900 | 5.687 | 4,784,768 |
| 2024-06-03 | 6.220 | 6.230 | 6.000 | 6.060 | 5.841 | 4,312,905 |
| 2024-05-31 | 6.210 | 6.290 | 6.170 | 6.240 | 6.015 | 2,260,925 |
| 2024-05-30 | 6.250 | 6.300 | 6.180 | 6.220 | 5.995 | 2,070,367 |
| 2024-05-29 | 6.260 | 6.300 | 6.200 | 6.250 | 6.024 | 3,043,602 |
| 2024-05-28 | 6.330 | 6.390 | 6.250 | 6.260 | 6.034 | 2,515,700 |
| 2024-05-27 | 6.380 | 6.420 | 6.230 | 6.400 | 6.169 | 3,282,140 |
| 2024-05-24 | 6.390 | 6.430 | 6.310 | 6.350 | 6.121 | 2,348,425 |
| 2024-05-23 | 6.520 | 6.540 | 6.350 | 6.370 | 6.140 | 3,380,545 |
| 2024-05-22 | 6.540 | 6.610 | 6.500 | 6.560 | 6.323 | 2,628,936 |
| 2024-05-21 | 6.650 | 6.650 | 6.480 | 6.510 | 6.275 | 3,230,754 |
| 2024-05-20 | 6.630 | 6.680 | 6.600 | 6.650 | 6.410 | 3,496,825 |
| 2024-05-17 | 6.550 | 6.630 | 6.540 | 6.630 | 6.391 | 3,007,283 |
| 2024-05-16 | 6.580 | 6.690 | 6.530 | 6.550 | 6.313 | 3,796,496 |
| 2024-05-15 | 6.720 | 6.720 | 6.600 | 6.610 | 6.371 | 2,880,528 |
| 2024-05-14 | 6.600 | 6.740 | 6.600 | 6.700 | 6.458 | 3,424,138 |
| 2024-05-13 | 6.720 | 6.750 | 6.560 | 6.590 | 6.352 | 5,251,616 |
| 2024-05-10 | 6.950 | 6.980 | 6.700 | 6.760 | 6.516 | 4,179,814 |
| 2024-05-09 | 6.920 | 6.980 | 6.830 | 6.910 | 6.660 | 4,066,348 |
| 2024-05-08 | 6.910 | 7.000 | 6.820 | 6.880 | 6.631 | 4,438,996 |
| 2024-05-07 | 6.840 | 6.920 | 6.800 | 6.900 | 6.651 | 4,297,740 |
| 2024-05-06 | 6.700 | 6.850 | 6.690 | 6.830 | 6.583 | 5,050,416 |
| 2024-04-30 | 6.560 | 6.700 | 6.560 | 6.660 | 6.419 | 4,976,372 |
| 2024-04-29 | 6.400 | 6.560 | 6.380 | 6.560 | 6.323 | 5,019,191 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0530 CNY |
| 2025-12-31 | 0.0330 CNY |
| 2025-05-22 | 0.0380 CNY |
| 2025-01-07 | 0.0270 CNY |
| 2024-06-27 | 0.0850 CNY |
| 2023-06-07 | 0.0600 CNY |
| 2022-04-29 | 0.1120 CNY |
| 2021-06-09 | 0.0600 CNY |
| 2020-06-09 | 0.0950 CNY |
| 2019-06-18 | 0.0850 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.