Anhui Huangshan Capsule Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.010 | 8.030 | 7.900 | 8.020 | 7.928 | 4,614,523 |
| 2025-10-22 | 7.980 | 8.050 | 7.910 | 8.000 | 7.908 | 7,081,766 |
| 2025-10-21 | 7.760 | 7.980 | 7.690 | 7.970 | 7.878 | 7,027,767 |
| 2025-10-20 | 7.680 | 7.750 | 7.600 | 7.720 | 7.631 | 5,009,235 |
| 2025-10-17 | 7.620 | 7.780 | 7.620 | 7.670 | 7.582 | 6,072,840 |
| 2025-10-16 | 7.690 | 7.720 | 7.610 | 7.650 | 7.562 | 4,476,853 |
| 2025-10-15 | 7.610 | 7.710 | 7.550 | 7.650 | 7.562 | 4,789,681 |
| 2025-10-14 | 7.600 | 7.620 | 7.520 | 7.590 | 7.503 | 4,404,453 |
| 2025-10-13 | 7.400 | 7.600 | 7.180 | 7.540 | 7.453 | 6,781,574 |
| 2025-10-10 | 7.470 | 7.630 | 7.420 | 7.550 | 7.463 | 5,228,428 |
| 2025-10-09 | 7.580 | 7.610 | 7.440 | 7.470 | 7.384 | 4,468,999 |
| 2025-09-30 | 7.640 | 7.660 | 7.550 | 7.580 | 7.493 | 3,773,387 |
| 2025-09-29 | 7.480 | 7.650 | 7.330 | 7.630 | 7.542 | 5,295,200 |
| 2025-09-26 | 7.410 | 7.540 | 7.340 | 7.470 | 7.384 | 3,900,932 |
| 2025-09-25 | 7.520 | 7.630 | 7.410 | 7.430 | 7.345 | 4,628,816 |
| 2025-09-24 | 7.340 | 7.570 | 7.210 | 7.530 | 7.444 | 5,900,180 |
| 2025-09-23 | 7.490 | 7.500 | 7.000 | 7.320 | 7.236 | 7,696,440 |
| 2025-09-22 | 7.630 | 7.630 | 7.410 | 7.470 | 7.384 | 4,545,189 |
| 2025-09-19 | 7.640 | 7.660 | 7.440 | 7.560 | 7.473 | 4,769,094 |
| 2025-09-18 | 7.830 | 7.840 | 7.570 | 7.640 | 7.552 | 6,484,854 |
| 2025-09-17 | 7.800 | 7.850 | 7.750 | 7.830 | 7.740 | 5,475,619 |
| 2025-09-16 | 7.730 | 7.780 | 7.600 | 7.780 | 7.691 | 4,301,216 |
| 2025-09-15 | 7.840 | 7.840 | 7.650 | 7.700 | 7.612 | 4,726,184 |
| 2025-09-12 | 7.850 | 7.850 | 7.760 | 7.800 | 7.710 | 4,767,999 |
| 2025-09-11 | 7.750 | 7.830 | 7.640 | 7.810 | 7.720 | 7,169,616 |
| 2025-09-10 | 7.680 | 7.840 | 7.600 | 7.750 | 7.661 | 7,244,727 |
| 2025-09-09 | 7.710 | 7.720 | 7.580 | 7.630 | 7.542 | 4,879,200 |
| 2025-09-08 | 7.550 | 7.710 | 7.550 | 7.700 | 7.612 | 6,848,742 |
| 2025-09-05 | 7.560 | 7.650 | 7.350 | 7.560 | 7.473 | 6,507,274 |
| 2025-09-04 | 7.420 | 7.660 | 7.350 | 7.550 | 7.463 | 7,495,052 |
| 2025-09-03 | 7.530 | 7.650 | 7.350 | 7.380 | 7.295 | 6,253,230 |
| 2025-09-02 | 7.600 | 7.620 | 7.340 | 7.520 | 7.434 | 7,241,967 |
| 2025-09-01 | 7.500 | 7.670 | 7.460 | 7.560 | 7.473 | 9,223,370 |
| 2025-08-29 | 7.650 | 7.710 | 7.450 | 7.480 | 7.394 | 10,763,710 |
| 2025-08-28 | 7.700 | 7.880 | 7.350 | 7.650 | 7.562 | 11,448,960 |
| 2025-08-27 | 8.120 | 8.120 | 7.730 | 7.730 | 7.641 | 10,443,580 |
| 2025-08-26 | 7.950 | 8.150 | 7.890 | 8.120 | 8.027 | 6,642,507 |
| 2025-08-25 | 8.010 | 8.150 | 7.920 | 7.970 | 7.878 | 9,085,356 |
| 2025-08-22 | 8.130 | 8.130 | 7.880 | 7.980 | 7.888 | 6,840,631 |
| 2025-08-21 | 8.090 | 8.170 | 8.030 | 8.130 | 8.037 | 5,458,571 |
| 2025-08-20 | 8.060 | 8.100 | 7.980 | 8.100 | 8.007 | 5,662,821 |
| 2025-08-19 | 7.940 | 8.080 | 7.890 | 8.060 | 7.967 | 6,709,522 |
| 2025-08-18 | 7.980 | 8.220 | 7.930 | 7.940 | 7.849 | 9,093,492 |
| 2025-08-15 | 8.030 | 8.140 | 7.930 | 7.970 | 7.878 | 5,998,234 |
| 2025-08-14 | 8.280 | 8.310 | 8.000 | 8.010 | 7.918 | 5,776,062 |
| 2025-08-13 | 8.290 | 8.320 | 8.160 | 8.240 | 8.145 | 4,323,838 |
| 2025-08-12 | 8.310 | 8.390 | 8.210 | 8.250 | 8.155 | 5,153,316 |
| 2025-08-11 | 8.190 | 8.310 | 8.140 | 8.300 | 8.205 | 5,811,765 |
| 2025-08-08 | 8.120 | 8.200 | 7.940 | 8.180 | 8.086 | 6,969,048 |
| 2025-08-07 | 8.130 | 8.280 | 8.040 | 8.090 | 7.997 | 7,218,529 |
| 2025-08-06 | 8.280 | 8.300 | 8.090 | 8.100 | 8.007 | 6,642,889 |
| 2025-08-05 | 8.190 | 8.290 | 8.190 | 8.280 | 8.185 | 5,164,633 |
| 2025-08-04 | 8.000 | 8.210 | 7.950 | 8.190 | 8.096 | 6,641,551 |
| 2025-08-01 | 7.940 | 8.050 | 7.890 | 8.050 | 7.958 | 6,523,794 |
| 2025-07-31 | 8.060 | 8.060 | 7.880 | 7.910 | 7.819 | 5,046,555 |
| 2025-07-30 | 8.010 | 8.070 | 7.900 | 8.000 | 7.908 | 5,128,681 |
| 2025-07-29 | 7.950 | 8.110 | 7.920 | 8.010 | 7.918 | 4,908,972 |
| 2025-07-28 | 7.910 | 8.030 | 7.890 | 7.960 | 7.869 | 5,630,244 |
| 2025-07-25 | 7.860 | 7.890 | 7.800 | 7.890 | 7.799 | 4,214,846 |
| 2025-07-24 | 7.870 | 7.960 | 7.790 | 7.830 | 7.740 | 5,445,425 |
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.