Anhui Huangshan Capsule Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.720 | 7.880 | 7.680 | 7.880 | 7.824 | 5,852,267 |
| 2026-01-16 | 7.900 | 7.900 | 7.690 | 7.760 | 7.704 | 5,320,205 |
| 2026-01-15 | 7.820 | 7.890 | 7.740 | 7.860 | 7.804 | 5,642,060 |
| 2026-01-14 | 7.860 | 7.940 | 7.690 | 7.820 | 7.764 | 8,100,685 |
| 2026-01-13 | 7.810 | 7.930 | 7.760 | 7.860 | 7.804 | 8,749,029 |
| 2026-01-12 | 7.800 | 7.900 | 7.720 | 7.810 | 7.754 | 7,815,916 |
| 2026-01-09 | 7.720 | 7.830 | 7.640 | 7.800 | 7.744 | 5,788,772 |
| 2026-01-08 | 7.620 | 7.790 | 7.610 | 7.720 | 7.665 | 5,786,530 |
| 2026-01-07 | 7.720 | 7.750 | 7.610 | 7.620 | 7.565 | 4,136,960 |
| 2026-01-06 | 7.750 | 7.820 | 7.650 | 7.720 | 7.665 | 6,142,541 |
| 2026-01-05 | 7.600 | 7.820 | 7.590 | 7.700 | 7.645 | 7,108,786 |
| 2025-12-31 | 7.540 | 7.620 | 7.480 | 7.600 | 7.546 | 4,141,186 |
| 2025-12-30 | 7.730 | 7.730 | 7.550 | 7.570 | 7.483 | 5,028,192 |
| 2025-12-29 | 7.780 | 7.780 | 7.610 | 7.710 | 7.621 | 5,415,515 |
| 2025-12-26 | 7.800 | 7.860 | 7.750 | 7.770 | 7.681 | 4,246,471 |
| 2025-12-25 | 7.830 | 7.890 | 7.780 | 7.810 | 7.720 | 4,243,324 |
| 2025-12-24 | 7.890 | 7.900 | 7.780 | 7.830 | 7.740 | 3,226,947 |
| 2025-12-23 | 7.910 | 7.920 | 7.740 | 7.850 | 7.760 | 5,553,590 |
| 2025-12-22 | 7.950 | 8.110 | 7.870 | 7.870 | 7.780 | 6,074,162 |
| 2025-12-19 | 7.680 | 7.960 | 7.640 | 7.950 | 7.859 | 5,142,326 |
| 2025-12-18 | 7.420 | 7.730 | 7.420 | 7.690 | 7.602 | 6,013,860 |
| 2025-12-17 | 7.450 | 7.510 | 7.320 | 7.480 | 7.394 | 3,813,700 |
| 2025-12-16 | 7.630 | 7.630 | 7.460 | 7.480 | 7.394 | 3,739,356 |
| 2025-12-15 | 7.530 | 7.670 | 7.470 | 7.630 | 7.542 | 5,156,777 |
| 2025-12-12 | 7.690 | 7.930 | 7.520 | 7.540 | 7.453 | 7,358,730 |
| 2025-12-11 | 8.070 | 8.070 | 7.670 | 7.700 | 7.612 | 6,387,154 |
| 2025-12-10 | 8.020 | 8.110 | 7.940 | 7.970 | 7.878 | 4,812,671 |
| 2025-12-09 | 8.100 | 8.180 | 8.010 | 8.060 | 7.967 | 4,493,548 |
| 2025-12-08 | 8.190 | 8.250 | 8.070 | 8.100 | 8.007 | 5,420,381 |
| 2025-12-05 | 8.040 | 8.200 | 7.960 | 8.170 | 8.076 | 4,586,757 |
| 2025-12-04 | 8.170 | 8.220 | 8.020 | 8.070 | 7.977 | 5,968,419 |
| 2025-12-03 | 8.160 | 8.250 | 8.070 | 8.210 | 8.116 | 5,159,201 |
| 2025-12-02 | 8.090 | 8.180 | 8.010 | 8.140 | 8.047 | 4,676,199 |
| 2025-12-01 | 8.120 | 8.240 | 8.040 | 8.130 | 8.037 | 5,736,640 |
| 2025-11-28 | 7.990 | 8.080 | 7.870 | 8.080 | 7.987 | 4,569,882 |
| 2025-11-27 | 7.910 | 8.040 | 7.840 | 7.990 | 7.898 | 4,942,868 |
| 2025-11-26 | 8.110 | 8.210 | 7.860 | 7.890 | 7.799 | 6,585,214 |
| 2025-11-25 | 8.010 | 8.180 | 7.960 | 8.110 | 8.017 | 5,741,110 |
| 2025-11-24 | 7.720 | 7.970 | 7.720 | 7.910 | 7.819 | 8,680,115 |
| 2025-11-21 | 8.080 | 8.220 | 7.610 | 7.650 | 7.562 | 9,395,985 |
| 2025-11-20 | 8.290 | 8.350 | 8.090 | 8.160 | 8.066 | 5,882,208 |
| 2025-11-19 | 8.380 | 8.400 | 8.190 | 8.240 | 8.145 | 4,856,539 |
| 2025-11-18 | 8.490 | 8.510 | 8.330 | 8.370 | 8.274 | 5,703,282 |
| 2025-11-17 | 8.480 | 8.560 | 8.350 | 8.490 | 8.392 | 5,641,032 |
| 2025-11-14 | 8.320 | 8.610 | 8.290 | 8.490 | 8.392 | 7,392,713 |
| 2025-11-13 | 8.270 | 8.350 | 8.180 | 8.350 | 8.254 | 4,569,557 |
| 2025-11-12 | 8.310 | 8.370 | 8.240 | 8.290 | 8.195 | 4,521,721 |
| 2025-11-11 | 8.180 | 8.290 | 8.160 | 8.280 | 8.185 | 4,741,705 |
| 2025-11-10 | 8.200 | 8.260 | 8.150 | 8.180 | 8.086 | 4,102,251 |
| 2025-11-07 | 8.220 | 8.270 | 8.150 | 8.200 | 8.106 | 4,181,900 |
| 2025-11-06 | 8.290 | 8.290 | 8.130 | 8.220 | 8.126 | 4,040,432 |
| 2025-11-05 | 8.190 | 8.250 | 8.120 | 8.220 | 8.126 | 6,529,152 |
| 2025-11-04 | 8.120 | 8.180 | 8.080 | 8.150 | 8.056 | 4,499,560 |
| 2025-11-03 | 8.050 | 8.130 | 8.010 | 8.120 | 8.027 | 5,085,830 |
| 2025-10-31 | 7.950 | 8.060 | 7.890 | 8.040 | 7.948 | 5,155,463 |
| 2025-10-30 | 7.990 | 8.050 | 7.910 | 7.940 | 7.849 | 2,997,682 |
| 2025-10-29 | 8.090 | 8.100 | 7.940 | 7.990 | 7.898 | 3,935,677 |
| 2025-10-28 | 8.060 | 8.140 | 8.040 | 8.070 | 7.977 | 4,150,006 |
| 2025-10-27 | 8.080 | 8.130 | 7.920 | 8.020 | 7.928 | 5,797,332 |
| 2025-10-24 | 8.020 | 8.120 | 7.990 | 8.080 | 7.987 | 4,943,097 |
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.