Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.670	6.730	6.550	6.630	6.519	3,343,205
2025-04-23	6.680	6.710	6.630	6.650	6.539	3,741,924
2025-04-22	6.510	6.640	6.480	6.640	6.529	4,182,607
2025-04-21	6.370	6.530	6.330	6.510	6.401	3,736,677
2025-04-18	6.410	6.430	6.310	6.390	6.283	3,177,072
2025-04-17	6.260	6.440	6.230	6.370	6.264	3,608,000
2025-04-16	6.360	6.390	6.150	6.260	6.155	3,924,625
2025-04-15	6.360	6.430	6.290	6.380	6.273	3,897,438
2025-04-14	6.160	6.330	6.160	6.300	6.195	4,259,507
2025-04-11	6.140	6.230	6.050	6.130	6.028	4,367,668
2025-04-10	6.040	6.200	6.030	6.140	6.037	5,868,871
2025-04-09	5.840	6.050	5.400	5.990	5.890	7,489,851
2025-04-08	6.030	6.220	5.800	5.900	5.801	8,492,953
2025-04-07	6.530	6.550	6.160	6.160	6.057	6,341,356
2025-04-03	6.740	6.860	6.710	6.840	6.726	5,708,900
2025-04-02	6.700	6.840	6.700	6.800	6.686	4,402,012
2025-04-01	6.500	6.810	6.500	6.750	6.637	7,143,477
2025-03-31	6.620	6.620	6.420	6.510	6.401	5,369,880
2025-03-28	6.760	6.860	6.620	6.660	6.549	4,904,241
2025-03-27	6.770	6.820	6.650	6.760	6.647	4,977,666
2025-03-26	6.580	6.780	6.530	6.720	6.608	5,425,250
2025-03-25	6.500	6.600	6.420	6.580	6.470	6,367,980
2025-03-24	6.730	6.810	6.450	6.540	6.431	6,668,100
2025-03-21	6.770	6.910	6.680	6.760	6.647	5,339,686
2025-03-20	6.780	6.840	6.720	6.800	6.686	4,823,891
2025-03-19	6.770	6.820	6.710	6.730	6.618	4,661,129
2025-03-18	6.800	6.860	6.730	6.780	6.667	3,957,372
2025-03-17	6.720	6.790	6.610	6.760	6.647	6,062,535
2025-03-14	6.540	6.700	6.490	6.680	6.568	6,956,861
2025-03-13	6.550	6.590	6.440	6.530	6.421	4,027,625
2025-03-12	6.600	6.630	6.540	6.580	6.470	3,359,610
2025-03-11	6.540	6.600	6.480	6.600	6.490	3,900,940
2025-03-10	6.510	6.620	6.510	6.550	6.441	3,806,617
2025-03-07	6.520	6.600	6.470	6.500	6.391	3,543,460
2025-03-06	6.510	6.580	6.450	6.560	6.450	4,416,310
2025-03-05	6.510	6.520	6.360	6.450	6.342	3,975,589
2025-03-04	6.440	6.530	6.370	6.520	6.411	3,816,305
2025-03-03	6.340	6.490	6.340	6.420	6.313	4,210,241
2025-02-28	6.460	6.500	6.310	6.350	6.244	4,495,125
2025-02-27	6.540	6.570	6.390	6.490	6.382	5,384,443
2025-02-26	6.510	6.570	6.480	6.530	6.421	4,115,455
2025-02-25	6.570	6.580	6.470	6.500	6.391	3,985,573
2025-02-24	6.520	6.620	6.460	6.570	6.460	4,114,879
2025-02-21	6.600	6.600	6.470	6.520	6.411	4,479,815
2025-02-20	6.480	6.620	6.460	6.590	6.480	5,204,899
2025-02-19	6.480	6.520	6.400	6.470	6.362	4,473,961
2025-02-18	6.600	6.670	6.430	6.450	6.342	5,304,701
2025-02-17	6.540	6.630	6.520	6.610	6.500	6,372,624
2025-02-14	6.500	6.550	6.440	6.480	6.372	3,945,703
2025-02-13	6.620	6.620	6.470	6.480	6.372	4,645,784
2025-02-12	6.550	6.610	6.510	6.590	6.480	4,227,684
2025-02-11	6.650	6.650	6.500	6.570	6.460	4,315,487
2025-02-10	6.530	6.640	6.500	6.630	6.519	5,836,833
2025-02-07	6.410	6.560	6.410	6.500	6.391	6,711,341
2025-02-06	6.390	6.420	6.260	6.420	6.313	4,810,171
2025-02-05	6.380	6.440	6.320	6.380	6.273	3,054,908
2025-01-27	6.260	6.440	6.260	6.330	6.224	5,044,530
2025-01-24	6.310	6.330	6.220	6.280	6.175	5,086,891
2025-01-23	6.380	6.460	6.310	6.310	6.205	4,967,658
2025-01-22	6.560	6.570	6.330	6.360	6.254	6,878,601

← NewerPage 7 of 21 · 1,217 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.