Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.070	6.240	5.820	5.900	5.900	9,821,077
2026-07-17	6.290	6.380	6.070	6.110	6.110	9,965,368
2026-07-16	6.280	6.400	6.210	6.310	6.310	6,967,800
2026-07-15	6.200	6.340	6.150	6.270	6.270	6,919,500
2026-07-14	5.970	6.200	5.930	6.200	6.200	6,647,622
2026-07-13	6.080	6.160	5.950	5.970	5.970	6,342,483
2026-07-10	5.930	6.210	5.800	6.110	6.110	8,355,457
2026-07-09	5.930	6.100	5.820	5.950	5.950	6,284,966
2026-07-08	6.020	6.070	5.920	5.980	5.980	6,258,600
2026-07-07	6.200	6.280	5.980	5.990	5.990	6,764,142
2026-07-06	6.220	6.360	6.200	6.250	6.250	7,528,373
2026-07-03	6.180	6.290	6.050	6.230	6.230	6,788,717
2026-07-02	6.100	6.260	6.030	6.080	6.080	8,110,440
2026-07-01	5.830	6.170	5.750	6.110	6.110	9,425,818
2026-06-30	5.910	6.000	5.730	5.860	5.860	8,663,781
2026-06-29	5.870	6.000	5.620	5.970	5.970	8,337,087
2026-06-26	5.970	5.970	5.740	5.880	5.880	5,486,210
2026-06-25	6.140	6.140	5.930	5.990	5.990	5,827,141
2026-06-24	6.430	6.470	6.110	6.180	6.180	6,719,083
2026-06-23	6.250	6.560	6.210	6.420	6.420	7,666,703
2026-06-22	6.170	6.320	5.930	6.280	6.280	6,860,899
2026-06-18	6.170	6.220	6.000	6.170	6.170	5,552,897
2026-06-17	6.330	6.340	6.150	6.200	6.200	5,924,765
2026-06-16	6.390	6.410	6.190	6.340	6.340	6,621,537
2026-06-15	6.540	6.660	6.350	6.380	6.380	6,456,163
2026-06-12	6.440	6.540	6.330	6.510	6.510	5,374,493
2026-06-11	6.460	6.510	6.280	6.450	6.450	4,560,798
2026-06-10	6.480	6.600	6.380	6.510	6.510	4,472,561
2026-06-09	6.640	6.700	6.480	6.550	6.550	4,606,057
2026-06-08	6.660	6.830	6.470	6.640	6.640	5,096,700
2026-06-05	6.680	6.850	6.550	6.740	6.740	5,560,625
2026-06-04	6.730	6.820	6.590	6.640	6.640	3,898,620
2026-06-03	6.920	6.930	6.710	6.770	6.770	4,768,368
2026-06-02	7.160	7.180	6.830	6.880	6.880	6,652,388
2026-06-01	6.880	7.180	6.760	7.170	7.170	6,354,110
2026-05-29	7.040	7.150	6.850	6.920	6.920	6,061,200
2026-05-28	7.000	7.130	6.910	7.090	7.090	5,949,000
2026-05-27	7.250	7.250	6.900	7.020	7.020	6,897,604
2026-05-26	7.400	7.430	7.120	7.240	7.240	7,374,874
2026-05-25	7.680	7.700	7.250	7.400	7.347	9,735,047
2026-05-22	7.510	7.680	7.410	7.640	7.585	6,663,383
2026-05-21	7.840	7.950	7.450	7.500	7.446	6,101,751
2026-05-20	7.920	7.920	7.670	7.840	7.784	5,640,623
2026-05-19	7.960	8.050	7.830	7.920	7.863	4,941,842
2026-05-18	7.930	7.960	7.780	7.940	7.883	4,841,111
2026-05-15	7.940	8.050	7.810	7.890	7.834	5,562,376
2026-05-14	8.030	8.050	7.860	7.900	7.843	6,152,714
2026-05-13	8.120	8.140	7.960	8.020	7.963	6,096,205
2026-05-12	8.240	8.330	8.030	8.060	8.002	5,964,672
2026-05-11	8.240	8.310	8.140	8.250	8.191	5,524,507
2026-05-08	8.140	8.240	8.120	8.220	8.161	6,727,440
2026-05-07	8.200	8.280	8.070	8.120	8.062	7,852,377
2026-05-06	8.300	8.370	8.110	8.170	8.112	8,747,530
2026-04-30	8.150	8.450	8.110	8.270	8.211	7,531,657
2026-04-29	8.000	8.230	7.990	8.150	8.092	6,825,516
2026-04-28	7.920	8.090	7.890	8.010	7.953	7,728,121
2026-04-27	7.770	7.980	7.660	7.950	7.893	6,189,607
2026-04-24	7.600	7.820	7.570	7.780	7.724	6,923,034
2026-04-23	7.700	7.760	7.520	7.610	7.556	7,203,461
2026-04-22	7.740	7.760	7.630	7.720	7.665	5,559,670

← NewerPage 2 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.