Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	7.740	7.760	7.630	7.720	7.665	5,559,670
2026-04-21	7.880	7.890	7.700	7.750	7.695	8,964,434
2026-04-20	7.910	7.980	7.580	7.840	7.784	12,743,740
2026-04-17	8.080	8.100	7.850	7.950	7.893	6,508,061
2026-04-16	7.950	8.110	7.870	8.100	8.042	5,475,786
2026-04-15	7.980	8.000	7.890	7.930	7.873	5,442,940
2026-04-14	8.020	8.060	7.820	7.950	7.893	5,620,500
2026-04-13	8.030	8.050	7.850	7.970	7.913	7,138,509
2026-04-10	7.980	8.150	7.960	8.060	8.002	7,284,684
2026-04-09	8.120	8.180	7.860	7.930	7.873	7,429,234
2026-04-08	8.080	8.190	7.980	8.140	8.082	7,935,540
2026-04-07	7.650	8.000	7.560	7.960	7.903	10,540,750
2026-04-03	8.050	8.080	7.600	7.650	7.595	8,800,944
2026-04-02	8.140	8.200	7.980	8.050	7.992	8,534,807
2026-04-01	8.240	8.250	8.080	8.170	8.112	7,354,000
2026-03-31	8.140	8.290	8.050	8.060	8.002	8,353,997
2026-03-30	8.000	8.150	7.920	8.140	8.082	7,665,986
2026-03-27	7.700	8.050	7.700	8.050	7.992	7,712,848
2026-03-26	7.880	7.980	7.740	7.820	7.764	8,103,298
2026-03-25	7.670	7.890	7.620	7.830	7.774	10,160,230
2026-03-24	7.390	7.620	7.170	7.620	7.565	14,971,750
2026-03-23	7.700	7.720	7.060	7.130	7.079	15,019,810
2026-03-20	8.150	8.200	7.710	7.790	7.734	12,893,850
2026-03-19	8.370	8.420	8.060	8.150	8.092	6,450,920
2026-03-18	8.320	8.450	8.220	8.440	8.380	5,717,462
2026-03-17	8.490	8.560	8.300	8.320	8.260	6,526,832
2026-03-16	8.380	8.600	8.380	8.470	8.409	7,939,239
2026-03-13	8.320	8.620	8.270	8.520	8.459	9,236,023
2026-03-12	8.520	8.530	8.310	8.310	8.251	5,392,243
2026-03-11	8.570	8.590	8.410	8.460	8.399	5,201,974
2026-03-10	8.430	8.570	8.300	8.540	8.479	8,285,194
2026-03-09	8.350	8.460	8.230	8.400	8.340	9,159,944
2026-03-06	8.070	8.430	8.050	8.400	8.340	6,850,298
2026-03-05	8.190	8.200	8.010	8.100	8.042	6,299,073
2026-03-04	8.020	8.160	7.980	8.060	8.002	7,453,927
2026-03-03	8.370	8.380	8.100	8.120	8.062	9,627,495
2026-03-02	8.390	8.570	8.160	8.260	8.201	9,211,769
2026-02-27	8.450	8.540	8.400	8.500	8.439	4,394,800
2026-02-26	8.490	8.530	8.400	8.450	8.390	4,970,891
2026-02-25	8.520	8.600	8.420	8.450	8.390	6,666,100
2026-02-24	8.320	8.510	8.320	8.510	8.449	7,162,453
2026-02-13	8.340	8.380	8.240	8.250	8.191	5,660,840
2026-02-12	8.490	8.500	8.280	8.290	8.231	6,892,969
2026-02-11	8.450	8.530	8.390	8.510	8.449	4,538,066
2026-02-10	8.450	8.500	8.380	8.450	8.390	4,620,100
2026-02-09	8.410	8.460	8.320	8.430	8.370	7,370,269
2026-02-06	8.330	8.500	8.310	8.370	8.310	8,471,935
2026-02-05	8.280	8.440	8.280	8.310	8.251	6,931,249
2026-02-04	8.370	8.400	8.180	8.280	8.221	9,107,250
2026-02-03	8.100	8.370	8.080	8.250	8.191	13,008,890
2026-02-02	8.110	8.230	8.010	8.030	7.973	10,708,970
2026-01-30	7.990	8.160	7.960	8.130	8.072	7,921,048
2026-01-29	7.990	8.080	7.830	8.010	7.953	6,132,191
2026-01-28	8.110	8.140	7.960	7.990	7.933	5,294,593
2026-01-27	8.150	8.220	7.870	8.130	8.072	7,570,647
2026-01-26	8.190	8.190	8.050	8.150	8.092	7,067,774
2026-01-23	8.190	8.190	8.070	8.140	8.082	4,855,582
2026-01-22	8.030	8.120	8.010	8.120	8.062	4,247,240
2026-01-21	7.900	8.040	7.850	8.020	7.963	5,307,200
2026-01-20	7.880	7.970	7.850	7.940	7.883	5,780,097

← NewerPage 3 of 21 · 1,213 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.