Anhui Huangshan Capsule Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.880 | 7.950 | 7.800 | 7.880 | 7.790 | 3,785,778 |
| 2025-07-22 | 7.980 | 8.040 | 7.880 | 7.890 | 7.799 | 5,095,937 |
| 2025-07-21 | 7.810 | 7.960 | 7.740 | 7.940 | 7.849 | 5,021,487 |
| 2025-07-18 | 7.810 | 7.840 | 7.700 | 7.810 | 7.720 | 4,291,799 |
| 2025-07-17 | 7.810 | 7.850 | 7.730 | 7.810 | 7.720 | 3,690,366 |
| 2025-07-16 | 7.600 | 7.770 | 7.590 | 7.760 | 7.671 | 6,060,901 |
| 2025-07-15 | 7.710 | 7.750 | 7.500 | 7.610 | 7.523 | 5,094,920 |
| 2025-07-14 | 7.580 | 7.710 | 7.540 | 7.690 | 7.602 | 4,816,134 |
| 2025-07-11 | 7.630 | 7.690 | 7.510 | 7.580 | 7.493 | 4,117,311 |
| 2025-07-10 | 7.550 | 7.600 | 7.530 | 7.590 | 7.503 | 3,051,620 |
| 2025-07-09 | 7.600 | 7.600 | 7.510 | 7.560 | 7.473 | 4,520,728 |
| 2025-07-08 | 7.620 | 7.670 | 7.510 | 7.590 | 7.503 | 6,552,224 |
| 2025-07-07 | 7.500 | 7.640 | 7.480 | 7.570 | 7.483 | 5,710,047 |
| 2025-07-04 | 7.550 | 7.560 | 7.440 | 7.460 | 7.374 | 4,751,689 |
| 2025-07-03 | 7.480 | 7.570 | 7.450 | 7.550 | 7.463 | 4,789,588 |
| 2025-07-02 | 7.520 | 7.530 | 7.350 | 7.470 | 7.384 | 4,771,333 |
| 2025-07-01 | 7.340 | 7.500 | 7.340 | 7.460 | 7.374 | 5,514,600 |
| 2025-06-30 | 7.270 | 7.410 | 7.220 | 7.380 | 7.295 | 5,339,122 |
| 2025-06-27 | 7.280 | 7.300 | 7.210 | 7.270 | 7.187 | 3,934,381 |
| 2025-06-26 | 7.230 | 7.290 | 7.170 | 7.220 | 7.137 | 4,005,361 |
| 2025-06-25 | 7.270 | 7.340 | 7.160 | 7.220 | 7.137 | 4,560,300 |
| 2025-06-24 | 7.090 | 7.250 | 7.020 | 7.230 | 7.147 | 5,230,418 |
| 2025-06-23 | 6.780 | 7.080 | 6.780 | 7.050 | 6.969 | 5,101,223 |
| 2025-06-20 | 6.840 | 6.950 | 6.820 | 6.870 | 6.791 | 4,329,883 |
| 2025-06-19 | 7.080 | 7.090 | 6.840 | 6.870 | 6.791 | 4,433,960 |
| 2025-06-18 | 7.170 | 7.210 | 7.010 | 7.050 | 6.969 | 5,032,286 |
| 2025-06-17 | 7.300 | 7.340 | 7.160 | 7.200 | 7.117 | 5,215,671 |
| 2025-06-16 | 7.290 | 7.390 | 7.140 | 7.260 | 7.177 | 6,182,002 |
| 2025-06-13 | 7.370 | 7.420 | 7.200 | 7.240 | 7.157 | 4,367,587 |
| 2025-06-12 | 7.360 | 7.420 | 7.290 | 7.400 | 7.315 | 3,600,764 |
| 2025-06-11 | 7.410 | 7.430 | 7.340 | 7.380 | 7.295 | 3,212,042 |
| 2025-06-10 | 7.400 | 7.520 | 7.260 | 7.370 | 7.285 | 5,309,924 |
| 2025-06-09 | 7.300 | 7.440 | 7.250 | 7.410 | 7.325 | 5,111,618 |
| 2025-06-06 | 7.220 | 7.340 | 7.170 | 7.300 | 7.216 | 4,541,603 |
| 2025-06-05 | 7.320 | 7.350 | 7.170 | 7.220 | 7.137 | 3,854,272 |
| 2025-06-04 | 7.290 | 7.330 | 7.230 | 7.300 | 7.216 | 3,792,294 |
| 2025-06-03 | 7.120 | 7.270 | 7.020 | 7.260 | 7.177 | 4,781,960 |
| 2025-05-30 | 7.160 | 7.270 | 7.120 | 7.160 | 7.078 | 4,639,164 |
| 2025-05-29 | 7.090 | 7.220 | 7.020 | 7.160 | 7.078 | 4,951,326 |
| 2025-05-28 | 7.100 | 7.150 | 7.000 | 7.070 | 6.989 | 2,842,927 |
| 2025-05-27 | 7.040 | 7.120 | 6.970 | 7.110 | 7.028 | 3,918,000 |
| 2025-05-26 | 7.020 | 7.080 | 6.930 | 7.020 | 6.939 | 3,892,398 |
| 2025-05-23 | 7.050 | 7.150 | 6.990 | 7.030 | 6.949 | 4,870,132 |
| 2025-05-22 | 7.150 | 7.220 | 6.980 | 7.050 | 6.969 | 5,421,350 |
| 2025-05-21 | 7.250 | 7.260 | 7.130 | 7.190 | 7.070 | 4,705,790 |
| 2025-05-20 | 7.130 | 7.240 | 7.070 | 7.210 | 7.090 | 4,284,994 |
| 2025-05-19 | 7.090 | 7.140 | 7.000 | 7.130 | 7.011 | 3,849,686 |
| 2025-05-16 | 7.000 | 7.060 | 6.940 | 7.050 | 6.932 | 3,905,612 |
| 2025-05-15 | 6.960 | 7.040 | 6.890 | 6.970 | 6.854 | 3,018,933 |
| 2025-05-14 | 6.960 | 6.990 | 6.920 | 6.930 | 6.814 | 4,236,294 |
| 2025-05-13 | 7.010 | 7.030 | 6.930 | 6.970 | 6.854 | 4,422,074 |
| 2025-05-12 | 7.010 | 7.020 | 6.920 | 6.970 | 6.854 | 4,141,373 |
| 2025-05-09 | 7.000 | 7.040 | 6.940 | 6.970 | 6.854 | 3,839,090 |
| 2025-05-08 | 6.950 | 7.020 | 6.880 | 6.990 | 6.873 | 4,192,820 |
| 2025-05-07 | 6.950 | 7.010 | 6.890 | 6.940 | 6.824 | 5,964,886 |
| 2025-05-06 | 6.860 | 6.960 | 6.820 | 6.910 | 6.795 | 6,066,600 |
| 2025-04-30 | 6.790 | 6.890 | 6.770 | 6.820 | 6.706 | 5,322,270 |
| 2025-04-29 | 6.660 | 6.780 | 6.660 | 6.770 | 6.657 | 5,017,414 |
| 2025-04-28 | 6.650 | 6.750 | 6.590 | 6.670 | 6.559 | 6,754,274 |
| 2025-04-25 | 6.660 | 6.660 | 6.560 | 6.580 | 6.470 | 3,189,622 |
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.