Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.540	6.620	6.450	6.580	6.470	8,014,524
2025-01-20	6.400	6.660	6.300	6.500	6.391	10,158,770
2025-01-17	6.380	6.430	6.310	6.370	6.264	6,419,990
2025-01-16	6.420	6.510	6.290	6.460	6.352	10,513,930
2025-01-15	6.570	6.580	6.400	6.430	6.323	13,127,760
2025-01-14	6.420	6.690	6.390	6.690	6.578	25,032,500
2025-01-13	6.220	6.910	6.110	6.680	6.568	29,627,119
2025-01-10	6.250	6.490	6.130	6.280	6.175	7,437,654
2025-01-09	6.170	6.280	6.160	6.240	6.136	3,440,154
2025-01-08	6.160	6.370	6.070	6.250	6.146	5,153,682
2025-01-07	6.170	6.220	6.060	6.220	6.116	3,569,500
2025-01-06	6.140	6.310	5.900	6.160	6.031	5,058,420
2025-01-03	6.150	6.300	6.080	6.120	5.991	5,704,378
2025-01-02	6.250	6.400	6.120	6.180	6.050	4,153,544
2024-12-31	6.360	6.470	6.240	6.260	6.128	3,910,710
2024-12-30	6.400	6.430	6.260	6.370	6.236	3,487,115
2024-12-27	6.350	6.520	6.310	6.480	6.344	4,163,181
2024-12-26	6.310	6.410	6.270	6.330	6.197	3,441,663
2024-12-25	6.440	6.530	6.220	6.300	6.168	4,897,880
2024-12-24	6.500	6.550	6.330	6.450	6.314	4,745,122
2024-12-23	6.800	6.850	6.380	6.430	6.295	7,016,537
2024-12-20	6.740	6.890	6.690	6.810	6.667	4,210,921
2024-12-19	6.740	6.770	6.620	6.720	6.579	3,770,125
2024-12-18	6.740	6.850	6.600	6.740	6.598	5,617,017
2024-12-17	7.050	7.160	6.700	6.740	6.598	8,216,876
2024-12-16	7.130	7.170	7.000	7.080	6.931	6,015,853
2024-12-13	7.230	7.320	7.010	7.030	6.882	9,621,576
2024-12-12	7.060	7.230	7.040	7.220	7.068	6,813,313
2024-12-11	6.980	7.060	6.910	7.060	6.912	4,858,868
2024-12-10	7.180	7.280	6.950	6.960	6.814	7,005,443
2024-12-09	7.080	7.140	6.950	7.030	6.882	6,602,723
2024-12-06	6.950	7.010	6.900	6.990	6.843	4,009,808
2024-12-05	6.850	6.960	6.810	6.950	6.804	3,832,747
2024-12-04	6.960	6.990	6.810	6.850	6.706	4,703,390
2024-12-03	6.970	7.020	6.920	6.960	6.814	5,314,268
2024-12-02	6.850	7.040	6.850	6.990	6.843	7,508,170
2024-11-29	6.810	6.910	6.750	6.850	6.706	6,704,345
2024-11-28	6.740	6.950	6.730	6.870	6.726	8,428,662
2024-11-27	6.840	6.860	6.580	6.740	6.598	9,012,973
2024-11-26	6.610	7.150	6.580	6.840	6.696	18,724,289
2024-11-25	6.350	6.720	6.350	6.620	6.481	9,648,653
2024-11-22	6.610	6.630	6.320	6.350	6.217	6,271,871
2024-11-21	6.470	6.680	6.470	6.600	6.461	7,596,538
2024-11-20	6.350	6.520	6.300	6.490	6.354	7,748,138
2024-11-19	6.280	6.350	6.210	6.350	6.217	5,965,218
2024-11-18	6.360	6.500	6.170	6.240	6.109	9,297,601
2024-11-15	6.560	6.630	6.390	6.390	6.256	11,317,880
2024-11-14	6.890	6.950	6.580	6.600	6.461	14,665,330
2024-11-13	7.060	7.060	6.740	6.870	6.726	31,811,340
2024-11-12	6.600	7.220	6.560	7.220	7.068	32,299,359
2024-11-11	6.430	6.570	6.400	6.560	6.422	6,445,521
2024-11-08	6.550	6.580	6.400	6.430	6.295	5,745,772
2024-11-07	6.280	6.520	6.250	6.510	6.373	9,583,298
2024-11-06	6.280	6.310	6.210	6.280	6.148	6,477,664
2024-11-05	6.200	6.330	6.180	6.310	6.177	7,150,504
2024-11-04	6.080	6.220	6.080	6.210	6.079	3,528,562
2024-11-01	6.230	6.300	6.090	6.100	5.972	6,966,054
2024-10-31	6.200	6.300	6.160	6.290	6.158	5,849,726
2024-10-30	6.180	6.270	6.110	6.210	6.079	4,166,559
2024-10-29	6.420	6.430	6.160	6.220	6.089	7,580,164

← NewerPage 8 of 21 · 1,212 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.