Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.600	8.690	8.510	8.640	8.271	5,875,289
2023-04-27	8.320	8.630	8.320	8.610	8.242	5,537,319
2023-04-26	8.210	8.440	8.210	8.390	8.031	4,148,523
2023-04-25	8.480	8.520	8.070	8.270	7.917	6,691,675
2023-04-24	8.400	8.550	8.380	8.460	8.098	4,190,669
2023-04-21	8.630	8.630	8.380	8.390	8.031	4,642,925
2023-04-20	8.540	8.650	8.480	8.580	8.213	4,468,446
2023-04-19	8.700	8.710	8.480	8.540	8.175	5,272,544
2023-04-18	8.660	8.860	8.610	8.670	8.299	5,871,665
2023-04-17	8.810	8.820	8.580	8.680	8.309	9,624,305
2023-04-14	8.680	9.250	8.660	8.820	8.443	19,946,789
2023-04-13	8.420	8.500	8.300	8.420	8.060	3,215,195
2023-04-12	8.340	8.520	8.320	8.400	8.041	3,572,611
2023-04-11	8.290	8.380	8.250	8.340	7.984	3,122,989
2023-04-10	8.630	8.630	8.260	8.300	7.945	6,031,884
2023-04-07	8.530	8.630	8.530	8.600	8.232	2,719,334
2023-04-06	8.440	8.600	8.400	8.570	8.204	3,473,970
2023-04-04	8.480	8.540	8.420	8.450	8.089	3,236,590
2023-04-03	8.410	8.600	8.410	8.510	8.146	3,950,838
2023-03-31	8.360	8.510	8.360	8.460	8.098	3,485,644
2023-03-30	8.400	8.420	8.290	8.360	8.003	3,375,214
2023-03-29	8.590	8.680	8.380	8.400	8.041	5,482,684
2023-03-28	8.740	8.760	8.580	8.590	8.223	4,815,225
2023-03-27	8.840	8.840	8.660	8.720	8.347	4,110,752
2023-03-24	8.940	9.060	8.820	8.860	8.481	4,308,833
2023-03-23	9.070	9.100	8.910	8.960	8.577	3,478,598
2023-03-22	9.030	9.150	8.980	9.070	8.682	4,161,522
2023-03-21	8.810	8.990	8.770	8.980	8.596	5,395,192
2023-03-20	8.750	8.820	8.650	8.770	8.395	4,394,888
2023-03-17	8.880	8.880	8.710	8.730	8.357	4,467,486
2023-03-16	8.880	8.990	8.770	8.810	8.433	3,427,400
2023-03-15	8.880	9.020	8.860	8.880	8.500	3,955,243
2023-03-14	8.770	8.900	8.680	8.850	8.472	5,543,927
2023-03-13	8.850	8.860	8.730	8.770	8.395	2,867,578
2023-03-10	8.960	8.970	8.770	8.840	8.462	3,747,355
2023-03-09	8.950	9.080	8.930	9.000	8.615	3,393,812
2023-03-08	8.920	8.980	8.850	8.920	8.539	2,842,389
2023-03-07	9.150	9.200	8.910	8.920	8.539	5,471,621
2023-03-06	9.210	9.230	9.090	9.140	8.749	3,541,780
2023-03-03	9.240	9.290	9.160	9.200	8.807	3,176,552
2023-03-02	9.400	9.420	9.210	9.240	8.845	4,683,319
2023-03-01	9.360	9.440	9.210	9.410	9.008	7,147,496
2023-02-28	9.010	9.300	9.000	9.300	8.903	6,098,358
2023-02-27	9.200	9.250	9.000	9.030	8.644	5,252,272
2023-02-24	9.300	9.340	9.160	9.230	8.836	3,788,210
2023-02-23	9.380	9.420	9.260	9.290	8.893	4,893,417
2023-02-22	9.370	9.480	9.340	9.400	8.998	4,982,570
2023-02-21	9.390	9.520	9.360	9.440	9.037	7,030,434
2023-02-20	9.500	9.500	9.150	9.400	8.998	9,448,921
2023-02-17	9.240	9.450	9.210	9.380	8.979	9,391,972
2023-02-16	9.390	9.550	9.120	9.240	8.845	8,889,275
2023-02-15	9.400	9.480	9.340	9.390	8.989	6,176,995
2023-02-14	9.300	9.420	9.280	9.380	8.979	6,756,316
2023-02-13	9.120	9.320	9.110	9.300	8.903	6,931,095
2023-02-10	9.200	9.250	9.100	9.140	8.749	4,068,663
2023-02-09	9.150	9.190	9.080	9.180	8.788	4,236,512
2023-02-08	9.180	9.190	9.110	9.130	8.740	3,714,845
2023-02-07	9.190	9.210	9.060	9.170	8.778	5,249,263
2023-02-06	9.190	9.330	9.150	9.160	8.769	4,761,890
2023-02-03	9.300	9.370	9.160	9.260	8.864	6,262,760

← NewerPage 15 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.