Anhui Huangshan Capsule Co Ltd historical data
| 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 |
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.