Anhui Huangshan Capsule Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.360 | 6.420 | 6.220 | 6.370 | 6.140 | 4,617,639 |
| 2024-04-25 | 6.270 | 6.390 | 6.230 | 6.320 | 6.092 | 4,741,131 |
| 2024-04-24 | 6.280 | 6.520 | 6.150 | 6.260 | 6.034 | 5,354,856 |
| 2024-04-23 | 6.100 | 6.230 | 6.060 | 6.160 | 5.938 | 4,178,840 |
| 2024-04-22 | 6.130 | 6.150 | 5.910 | 6.060 | 5.841 | 4,341,140 |
| 2024-04-19 | 6.070 | 6.210 | 6.020 | 6.130 | 5.909 | 3,775,815 |
| 2024-04-18 | 6.190 | 6.310 | 6.100 | 6.100 | 5.880 | 6,483,951 |
| 2024-04-17 | 6.020 | 6.440 | 6.020 | 6.220 | 5.995 | 10,323,040 |
| 2024-04-16 | 6.440 | 6.440 | 5.810 | 5.850 | 5.639 | 8,150,353 |
| 2024-04-15 | 6.850 | 6.870 | 6.320 | 6.440 | 6.207 | 6,903,605 |
| 2024-04-12 | 6.870 | 6.940 | 6.800 | 6.840 | 6.593 | 2,718,847 |
| 2024-04-11 | 6.810 | 7.020 | 6.720 | 6.860 | 6.612 | 3,118,023 |
| 2024-04-10 | 6.990 | 7.040 | 6.780 | 6.890 | 6.641 | 3,637,880 |
| 2024-04-09 | 6.860 | 7.040 | 6.800 | 7.040 | 6.786 | 3,527,338 |
| 2024-04-08 | 7.090 | 7.090 | 6.840 | 6.860 | 6.612 | 3,496,925 |
| 2024-04-03 | 7.050 | 7.180 | 6.980 | 7.090 | 6.834 | 5,254,951 |
| 2024-04-02 | 7.100 | 7.100 | 7.000 | 7.030 | 6.776 | 3,046,842 |
| 2024-04-01 | 7.080 | 7.080 | 6.970 | 7.010 | 6.757 | 4,777,932 |
| 2024-03-29 | 6.750 | 7.070 | 6.700 | 6.970 | 6.718 | 5,269,903 |
| 2024-03-28 | 6.610 | 6.850 | 6.540 | 6.760 | 6.516 | 4,346,904 |
| 2024-03-27 | 6.730 | 6.770 | 6.600 | 6.610 | 6.371 | 4,328,500 |
| 2024-03-26 | 6.740 | 6.820 | 6.550 | 6.730 | 6.487 | 5,095,585 |
| 2024-03-25 | 6.950 | 7.000 | 6.710 | 6.730 | 6.487 | 6,487,079 |
| 2024-03-22 | 7.180 | 7.180 | 6.960 | 7.040 | 6.786 | 4,738,700 |
| 2024-03-21 | 7.170 | 7.210 | 7.100 | 7.180 | 6.921 | 3,712,110 |
| 2024-03-20 | 7.090 | 7.170 | 7.050 | 7.150 | 6.892 | 5,121,100 |
| 2024-03-19 | 7.060 | 7.160 | 7.040 | 7.090 | 6.834 | 4,424,641 |
| 2024-03-18 | 7.110 | 7.170 | 6.850 | 7.050 | 6.795 | 6,674,054 |
| 2024-03-15 | 6.680 | 6.830 | 6.640 | 6.820 | 6.574 | 3,627,704 |
| 2024-03-14 | 6.730 | 6.810 | 6.610 | 6.700 | 6.458 | 3,773,980 |
| 2024-03-13 | 6.750 | 6.810 | 6.630 | 6.700 | 6.458 | 4,181,866 |
| 2024-03-12 | 6.530 | 6.810 | 6.520 | 6.770 | 6.525 | 6,066,246 |
| 2024-03-11 | 6.360 | 6.500 | 6.350 | 6.500 | 6.265 | 3,600,758 |
| 2024-03-08 | 6.280 | 6.380 | 6.270 | 6.340 | 6.111 | 2,888,375 |
| 2024-03-07 | 6.390 | 6.440 | 6.270 | 6.270 | 6.044 | 3,844,596 |
| 2024-03-06 | 6.360 | 6.410 | 6.270 | 6.380 | 6.150 | 3,108,400 |
| 2024-03-05 | 6.560 | 6.560 | 6.300 | 6.350 | 6.121 | 3,962,176 |
| 2024-03-04 | 6.450 | 6.560 | 6.390 | 6.550 | 6.313 | 5,775,951 |
| 2024-03-01 | 6.410 | 6.450 | 6.330 | 6.430 | 6.198 | 4,537,726 |
| 2024-02-29 | 6.140 | 6.410 | 6.100 | 6.410 | 6.178 | 8,042,486 |
| 2024-02-28 | 6.810 | 6.940 | 6.130 | 6.170 | 5.947 | 11,151,850 |
| 2024-02-27 | 6.810 | 6.820 | 6.700 | 6.780 | 6.535 | 5,431,366 |
| 2024-02-26 | 6.560 | 6.900 | 6.530 | 6.740 | 6.497 | 8,981,070 |
| 2024-02-23 | 6.330 | 6.540 | 6.240 | 6.530 | 6.294 | 7,240,274 |
| 2024-02-22 | 6.210 | 6.310 | 6.110 | 6.290 | 6.063 | 7,421,155 |
| 2024-02-21 | 5.950 | 6.390 | 5.930 | 6.080 | 5.860 | 8,166,176 |
| 2024-02-20 | 5.740 | 6.080 | 5.660 | 6.010 | 5.793 | 8,632,847 |
| 2024-02-19 | 5.690 | 5.990 | 5.610 | 5.790 | 5.581 | 12,330,310 |
| 2024-02-08 | 5.080 | 5.530 | 4.960 | 5.530 | 5.330 | 13,506,190 |
| 2024-02-07 | 5.390 | 5.400 | 4.940 | 5.030 | 4.848 | 15,882,350 |
| 2024-02-06 | 5.010 | 5.720 | 4.970 | 5.390 | 5.195 | 16,498,359 |
| 2024-02-05 | 6.050 | 6.060 | 5.500 | 5.500 | 5.301 | 8,290,542 |
| 2024-02-02 | 6.670 | 6.730 | 5.920 | 6.110 | 5.889 | 7,528,053 |
| 2024-02-01 | 6.590 | 6.680 | 6.370 | 6.570 | 6.333 | 5,718,125 |
| 2024-01-31 | 7.230 | 7.230 | 6.680 | 6.700 | 6.458 | 5,449,615 |
| 2024-01-30 | 7.390 | 7.510 | 7.100 | 7.130 | 6.872 | 4,325,800 |
| 2024-01-29 | 7.840 | 7.860 | 7.430 | 7.460 | 7.191 | 4,419,055 |
| 2024-01-26 | 7.770 | 7.970 | 7.670 | 7.820 | 7.538 | 4,261,195 |
| 2024-01-25 | 7.370 | 7.710 | 7.340 | 7.710 | 7.432 | 4,966,704 |
| 2024-01-24 | 7.340 | 7.540 | 7.100 | 7.370 | 7.104 | 4,667,840 |
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.