Anhui Huangshan Capsule Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.270 | 6.380 | 6.220 | 6.380 | 6.246 | 7,324,455 |
| 2024-10-25 | 6.090 | 6.280 | 6.070 | 6.200 | 6.070 | 8,370,384 |
| 2024-10-24 | 6.080 | 6.140 | 6.050 | 6.100 | 5.972 | 4,068,077 |
| 2024-10-23 | 6.100 | 6.130 | 6.050 | 6.080 | 5.952 | 5,167,095 |
| 2024-10-22 | 5.940 | 6.160 | 5.880 | 6.090 | 5.962 | 8,955,652 |
| 2024-10-21 | 5.880 | 6.040 | 5.810 | 5.930 | 5.805 | 9,088,732 |
| 2024-10-18 | 5.800 | 5.960 | 5.800 | 5.900 | 5.776 | 5,630,736 |
| 2024-10-17 | 5.930 | 5.940 | 5.810 | 5.820 | 5.698 | 4,519,741 |
| 2024-10-16 | 5.720 | 5.930 | 5.720 | 5.870 | 5.747 | 4,419,488 |
| 2024-10-15 | 5.860 | 5.900 | 5.770 | 5.780 | 5.659 | 4,620,056 |
| 2024-10-14 | 5.820 | 5.910 | 5.730 | 5.870 | 5.747 | 4,854,807 |
| 2024-10-11 | 5.910 | 5.990 | 5.740 | 5.820 | 5.698 | 7,686,758 |
| 2024-10-10 | 5.980 | 6.060 | 5.800 | 5.910 | 5.786 | 8,019,210 |
| 2024-10-09 | 6.480 | 6.480 | 5.860 | 5.880 | 5.756 | 13,625,250 |
| 2024-10-08 | 6.880 | 6.880 | 6.260 | 6.470 | 6.334 | 18,776,420 |
| 2024-09-30 | 5.950 | 6.350 | 5.850 | 6.270 | 6.138 | 11,969,740 |
| 2024-09-27 | 5.720 | 5.890 | 5.630 | 5.790 | 5.668 | 8,514,621 |
| 2024-09-26 | 5.480 | 5.650 | 5.460 | 5.610 | 5.492 | 6,706,142 |
| 2024-09-25 | 5.470 | 5.720 | 5.400 | 5.490 | 5.375 | 9,499,527 |
| 2024-09-24 | 5.210 | 5.470 | 5.210 | 5.400 | 5.287 | 4,674,369 |
| 2024-09-23 | 5.190 | 5.230 | 5.160 | 5.190 | 5.081 | 1,177,705 |
| 2024-09-20 | 5.260 | 5.260 | 5.170 | 5.190 | 5.081 | 1,795,263 |
| 2024-09-19 | 5.110 | 5.270 | 5.100 | 5.250 | 5.140 | 3,266,605 |
| 2024-09-18 | 5.110 | 5.170 | 4.980 | 5.090 | 4.983 | 3,137,250 |
| 2024-09-13 | 5.250 | 5.250 | 5.140 | 5.150 | 5.042 | 1,802,400 |
| 2024-09-12 | 5.240 | 5.280 | 5.230 | 5.240 | 5.130 | 1,644,545 |
| 2024-09-11 | 5.280 | 5.290 | 5.170 | 5.210 | 5.101 | 1,718,600 |
| 2024-09-10 | 5.150 | 5.310 | 5.150 | 5.280 | 5.169 | 2,503,900 |
| 2024-09-09 | 5.170 | 5.280 | 5.150 | 5.220 | 5.110 | 2,077,800 |
| 2024-09-06 | 5.300 | 5.310 | 5.160 | 5.160 | 5.052 | 2,345,040 |
| 2024-09-05 | 5.230 | 5.330 | 5.230 | 5.300 | 5.189 | 2,459,068 |
| 2024-09-04 | 5.270 | 5.340 | 5.220 | 5.220 | 5.110 | 2,171,018 |
| 2024-09-03 | 5.310 | 5.380 | 5.230 | 5.320 | 5.208 | 2,556,838 |
| 2024-09-02 | 5.300 | 5.400 | 5.270 | 5.280 | 5.169 | 2,023,321 |
| 2024-08-30 | 5.220 | 5.430 | 5.220 | 5.350 | 5.238 | 3,192,470 |
| 2024-08-29 | 5.220 | 5.310 | 5.180 | 5.300 | 5.189 | 2,958,700 |
| 2024-08-28 | 5.240 | 5.320 | 5.090 | 5.210 | 5.101 | 2,678,872 |
| 2024-08-27 | 5.200 | 5.240 | 5.120 | 5.150 | 5.042 | 1,783,900 |
| 2024-08-26 | 5.060 | 5.190 | 5.050 | 5.190 | 5.081 | 2,591,002 |
| 2024-08-23 | 5.150 | 5.170 | 5.020 | 5.060 | 4.954 | 2,530,341 |
| 2024-08-22 | 5.230 | 5.280 | 5.140 | 5.180 | 5.071 | 1,960,662 |
| 2024-08-21 | 5.310 | 5.310 | 5.200 | 5.230 | 5.120 | 2,089,200 |
| 2024-08-20 | 5.380 | 5.410 | 5.270 | 5.310 | 5.198 | 2,889,304 |
| 2024-08-19 | 5.470 | 5.480 | 5.370 | 5.380 | 5.267 | 3,230,263 |
| 2024-08-16 | 5.390 | 5.480 | 5.350 | 5.470 | 5.355 | 3,482,058 |
| 2024-08-15 | 5.420 | 5.460 | 5.350 | 5.360 | 5.247 | 2,867,123 |
| 2024-08-14 | 5.490 | 5.500 | 5.410 | 5.420 | 5.306 | 1,694,155 |
| 2024-08-13 | 5.410 | 5.500 | 5.400 | 5.500 | 5.384 | 2,612,800 |
| 2024-08-12 | 5.440 | 5.530 | 5.380 | 5.460 | 5.345 | 2,856,300 |
| 2024-08-09 | 5.510 | 5.540 | 5.430 | 5.430 | 5.316 | 2,961,522 |
| 2024-08-08 | 5.450 | 5.530 | 5.390 | 5.490 | 5.375 | 3,638,348 |
| 2024-08-07 | 5.440 | 5.490 | 5.360 | 5.450 | 5.335 | 2,854,000 |
| 2024-08-06 | 5.290 | 5.440 | 5.280 | 5.430 | 5.316 | 4,003,262 |
| 2024-08-05 | 5.390 | 5.430 | 5.250 | 5.260 | 5.149 | 3,325,000 |
| 2024-08-02 | 5.350 | 5.500 | 5.350 | 5.400 | 5.287 | 4,111,500 |
| 2024-08-01 | 5.360 | 5.480 | 5.350 | 5.420 | 5.306 | 3,438,798 |
| 2024-07-31 | 5.160 | 5.360 | 5.150 | 5.360 | 5.247 | 3,621,650 |
| 2024-07-30 | 5.120 | 5.220 | 5.090 | 5.160 | 5.052 | 2,147,040 |
| 2024-07-29 | 5.100 | 5.160 | 5.060 | 5.140 | 5.032 | 2,497,800 |
| 2024-07-26 | 5.060 | 5.140 | 5.040 | 5.090 | 4.983 | 2,339,802 |
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.