Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.330	6.460	6.240	6.390	6.390	4,075,600
2026-10-19	6.440	6.470	6.160	6.330	6.330	5,547,600
2026-10-16	6.470	6.630	6.380	6.440	6.440	5,741,461
2026-10-15	6.450	6.500	6.310	6.400	6.400	7,186,868
2026-10-14	6.770	6.830	6.550	6.580	6.580	4,588,500
2026-10-13	6.620	6.810	6.390	6.760	6.760	5,806,969
2026-10-12	6.860	6.880	6.640	6.670	6.670	4,684,303
2026-10-09	6.820	6.870	6.600	6.830	6.830	4,738,690
2026-10-08	6.810	6.940	6.770	6.820	6.820	4,558,595
2026-09-30	6.870	6.890	6.760	6.800	6.800	3,670,300
2026-09-29	6.750	6.890	6.660	6.840	6.840	4,119,625
2026-09-28	6.760	6.820	6.660	6.750	6.750	3,913,921
2026-09-24	6.740	6.830	6.700	6.730	6.730	2,946,300
2026-09-23	6.800	6.800	6.660	6.740	6.740	3,830,100
2026-09-22	6.680	6.800	6.630	6.770	6.770	4,290,366
2026-09-21	6.510	6.740	6.470	6.710	6.710	5,452,400
2026-09-18	6.530	6.630	6.450	6.470	6.470	3,321,000
2026-09-17	6.410	6.570	6.310	6.530	6.530	3,751,100
2026-09-16	6.280	6.450	6.280	6.410	6.410	4,541,600
2026-09-15	6.600	6.620	6.290	6.300	6.300	5,582,000
2026-09-14	6.610	6.690	6.490	6.600	6.600	4,878,876
2026-09-11	6.740	6.740	6.460	6.570	6.570	4,548,800
2026-09-10	6.920	6.920	6.710	6.740	6.740	3,052,121
2026-09-09	6.850	6.950	6.820	6.900	6.900	3,648,222
2026-09-08	6.760	6.900	6.720	6.870	6.870	3,724,700
2026-09-07	6.730	6.830	6.700	6.760	6.760	4,313,211
2026-09-04	6.690	6.840	6.680	6.730	6.730	4,652,500
2026-09-03	6.890	6.920	6.660	6.710	6.710	5,016,446
2026-09-02	6.870	6.910	6.750	6.830	6.830	4,077,120
2026-09-01	6.820	6.950	6.800	6.880	6.880	5,157,020
2026-08-31	6.800	6.860	6.710	6.810	6.810	5,333,400
2026-08-28	6.700	6.830	6.660	6.800	6.800	3,229,985
2026-08-27	6.760	6.820	6.690	6.730	6.730	4,381,090
2026-08-26	6.710	6.830	6.660	6.780	6.780	5,565,599
2026-08-25	6.520	6.740	6.450	6.710	6.710	5,928,689
2026-08-24	6.660	6.710	6.490	6.540	6.540	5,231,100
2026-08-21	6.650	6.720	6.530	6.690	6.690	5,211,300
2026-08-20	6.580	6.750	6.580	6.720	6.720	5,121,628
2026-08-19	6.650	6.670	6.500	6.530	6.530	5,190,300
2026-08-18	6.640	6.690	6.570	6.640	6.640	4,403,000
2026-08-17	6.550	6.690	6.470	6.640	6.640	4,640,300
2026-08-14	6.550	6.640	6.500	6.560	6.560	4,479,668
2026-08-13	6.630	6.670	6.520	6.550	6.550	4,307,560
2026-08-12	6.530	6.680	6.510	6.630	6.630	4,973,993
2026-08-11	6.580	6.610	6.470	6.530	6.530	5,191,190
2026-08-10	6.370	6.600	6.280	6.560	6.560	6,458,310
2026-08-07	6.330	6.370	6.190	6.340	6.340	6,841,884
2026-08-06	6.260	6.310	6.180	6.280	6.280	5,476,347
2026-08-05	6.330	6.350	6.150	6.240	6.240	6,070,400
2026-08-04	6.330	6.410	6.270	6.290	6.290	6,301,600
2026-08-03	6.140	6.330	6.090	6.310	6.310	5,674,602
2026-07-31	6.070	6.140	5.980	6.130	6.130	5,742,990
2026-07-30	6.020	6.110	5.920	6.030	6.030	6,965,100
2026-07-29	5.970	6.080	5.930	6.020	6.020	6,393,288
2026-07-28	5.810	5.960	5.800	5.910	5.910	6,403,000
2026-07-27	5.630	5.870	5.620	5.810	5.810	7,941,041
2026-07-24	5.730	5.820	5.600	5.670	5.670	7,202,200
2026-07-23	5.610	5.820	5.550	5.810	5.810	6,647,600
2026-07-22	5.710	5.840	5.600	5.640	5.640	7,949,016
2026-07-21	5.850	5.920	5.530	5.730	5.730	9,458,911

Page 1 of 21 · 1,216 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.