Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.390	7.500	7.170	7.340	7.075	5,933,790
2024-01-22	8.020	8.080	7.400	7.450	7.181	6,131,545
2024-01-19	8.160	8.240	8.030	8.090	7.798	3,761,300
2024-01-18	8.330	8.330	7.890	8.130	7.836	5,190,982
2024-01-17	8.560	8.580	8.340	8.350	8.048	3,195,672
2024-01-16	8.530	8.610	8.420	8.520	8.212	3,181,300
2024-01-15	8.470	8.630	8.440	8.540	8.232	3,292,420
2024-01-12	8.610	8.660	8.490	8.510	8.203	2,988,300
2024-01-11	8.440	8.600	8.440	8.570	8.260	4,015,151
2024-01-10	8.570	8.680	8.450	8.460	8.154	4,638,600
2024-01-09	8.760	8.860	8.360	8.610	8.299	6,447,212
2024-01-08	8.760	8.870	8.610	8.610	8.299	4,722,328
2024-01-05	8.890	8.970	8.740	8.790	8.472	3,556,183
2024-01-04	8.900	8.960	8.850	8.890	8.569	3,006,626
2024-01-03	8.910	9.050	8.830	8.950	8.627	5,219,234
2024-01-02	8.750	8.960	8.730	8.950	8.627	6,832,793
2023-12-29	8.440	8.760	8.400	8.760	8.444	4,036,072
2023-12-28	8.350	8.450	8.250	8.400	8.097	2,967,220
2023-12-27	8.320	8.410	8.230	8.350	8.048	2,199,400
2023-12-26	8.390	8.440	8.300	8.320	8.019	1,846,916
2023-12-25	8.420	8.480	8.330	8.410	8.106	2,236,232
2023-12-22	8.620	8.620	8.400	8.440	8.135	3,139,225
2023-12-21	8.530	8.630	8.400	8.620	8.309	3,626,548
2023-12-20	8.590	8.750	8.530	8.590	8.280	2,530,889
2023-12-19	8.590	8.660	8.450	8.590	8.280	2,923,563
2023-12-18	8.680	8.730	8.580	8.600	8.289	2,780,577
2023-12-15	8.670	8.730	8.610	8.690	8.376	3,034,490
2023-12-14	8.650	8.820	8.650	8.670	8.357	2,453,950
2023-12-13	8.620	8.830	8.540	8.720	8.405	3,678,733
2023-12-12	8.630	8.680	8.500	8.600	8.289	2,806,653
2023-12-11	8.550	8.650	8.430	8.600	8.289	5,104,986
2023-12-08	8.820	8.900	8.530	8.550	8.241	4,868,876
2023-12-07	8.930	8.930	8.700	8.790	8.472	5,080,800
2023-12-06	8.950	8.980	8.850	8.870	8.550	3,420,371
2023-12-05	9.020	9.020	8.870	8.900	8.579	3,037,835
2023-12-04	8.950	9.050	8.920	8.960	8.636	3,296,282
2023-12-01	9.020	9.080	8.940	8.970	8.646	3,234,324
2023-11-30	8.950	9.000	8.890	8.970	8.646	3,200,657
2023-11-29	9.020	9.080	8.960	8.990	8.665	2,976,747
2023-11-28	8.980	9.050	8.870	9.040	8.713	3,840,471
2023-11-27	9.010	9.070	8.940	9.000	8.675	5,650,400
2023-11-24	8.940	9.050	8.930	9.010	8.685	6,172,388
2023-11-23	8.840	9.000	8.840	8.970	8.646	4,588,181
2023-11-22	8.870	8.930	8.820	8.840	8.521	2,336,188
2023-11-21	8.920	9.000	8.870	8.900	8.579	4,265,820
2023-11-20	8.850	8.920	8.830	8.900	8.579	3,356,444
2023-11-17	8.800	8.860	8.730	8.840	8.521	3,246,353
2023-11-16	8.850	8.870	8.760	8.760	8.444	2,058,947
2023-11-15	8.880	8.940	8.800	8.840	8.521	2,826,593
2023-11-14	8.880	8.960	8.840	8.850	8.530	2,395,987
2023-11-13	8.820	8.910	8.770	8.900	8.579	3,507,037
2023-11-10	8.790	8.860	8.700	8.820	8.501	2,265,343
2023-11-09	8.830	8.890	8.760	8.790	8.472	3,413,627
2023-11-08	8.790	8.870	8.750	8.810	8.492	2,713,400
2023-11-07	8.830	8.840	8.740	8.800	8.482	2,688,043
2023-11-06	8.770	8.850	8.760	8.830	8.511	3,586,836
2023-11-03	8.720	8.800	8.690	8.730	8.415	2,884,151
2023-11-02	8.780	8.790	8.680	8.700	8.386	3,694,842
2023-11-01	8.710	8.800	8.640	8.780	8.463	3,939,513
2023-10-31	8.700	8.800	8.580	8.710	8.395	5,096,114

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.