Anhui Sunhere Pharmaceutical Excipients Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.470	15.540	15.130	15.170	14.152	4,435,800
2023-07-26	15.480	15.590	15.420	15.510	14.470	2,779,798
2023-07-25	15.570	15.640	15.430	15.500	14.460	3,770,140
2023-07-24	15.520	15.680	15.350	15.530	14.488	3,081,240
2023-07-21	15.400	15.580	15.200	15.410	14.376	2,597,265
2023-07-20	15.410	15.450	15.300	15.350	14.320	2,306,338
2023-07-19	15.530	15.580	15.320	15.350	14.320	2,251,450
2023-07-18	15.550	15.570	15.390	15.460	14.423	2,323,878
2023-07-17	15.630	15.650	15.350	15.550	14.507	3,258,950
2023-07-14	15.760	15.760	15.590	15.640	14.591	3,425,957
2023-07-13	15.680	15.780	15.600	15.760	14.703	3,199,475
2023-07-12	15.800	15.820	15.620	15.650	14.600	2,335,881
2023-07-11	15.900	15.900	15.660	15.780	14.721	2,629,990
2023-07-10	15.930	15.980	15.710	15.860	14.796	3,048,600
2023-07-07	15.960	16.070	15.820	15.850	14.787	3,754,470
2023-07-06	16.290	16.350	15.900	16.050	14.973	4,541,975
2023-07-05	16.360	16.390	16.200	16.250	15.160	3,317,030
2023-07-04	16.630	16.630	16.210	16.310	15.216	5,788,318
2023-07-03	17.390	17.550	16.450	16.610	15.496	11,197,290
2023-06-30	17.350	17.690	17.240	17.440	16.270	4,736,910
2023-06-29	17.150	17.620	17.150	17.350	16.186	3,406,270
2023-06-28	17.330	17.450	17.070	17.200	16.046	2,717,600
2023-06-27	17.080	17.570	17.070	17.370	16.205	3,385,630
2023-06-26	17.100	17.230	16.890	16.980	15.841	3,696,760
2023-06-21	17.210	17.690	17.130	17.240	16.084	4,053,220
2023-06-20	17.550	17.710	17.200	17.200	16.046	5,031,250
2023-06-19	17.610	17.840	17.500	17.550	16.373	2,827,455
2023-06-16	17.610	17.730	17.480	17.700	16.513	2,844,160
2023-06-15	17.660	17.670	17.380	17.510	16.335	2,712,250
2023-06-14	17.540	17.760	17.400	17.660	16.475	1,937,800
2023-06-13	17.850	18.050	17.420	17.500	16.326	3,339,955
2023-06-12	17.870	18.200	17.480	17.910	16.709	5,013,100
2023-06-09	18.130	18.320	17.870	18.260	17.035	4,908,316
2023-06-08	18.450	18.490	17.660	18.250	17.026	4,582,219
2023-06-07	18.100	18.240	17.910	18.040	16.830	2,335,034
2023-06-06	18.310	18.550	18.070	18.100	16.886	3,321,320
2023-06-05	18.180	18.410	18.100	18.290	17.063	2,928,140
2023-06-02	18.150	18.410	18.020	18.260	17.035	2,187,530
2023-06-01	18.320	18.550	18.100	18.200	16.979	3,064,088
2023-05-31	18.650	18.830	18.300	18.320	17.091	2,956,284
2023-05-30	18.950	19.150	18.440	18.650	17.399	3,747,718
2023-05-29	19.040	19.470	18.830	19.010	17.735	4,123,714
2023-05-26	18.870	19.150	18.590	18.930	17.660	3,342,600
2023-05-25	19.050	19.350	18.630	18.890	17.623	3,868,630
2023-05-24	18.720	19.250	18.440	19.000	17.725	5,413,877
2023-05-23	18.530	19.300	18.500	18.770	17.511	6,129,023
2023-05-22	18.540	18.990	18.360	18.660	17.408	5,676,350
2023-05-19	17.450	18.970	17.350	18.540	17.296	10,547,000
2023-05-18	17.470	17.620	17.350	17.450	16.279	2,146,428
2023-05-17	17.380	17.550	17.200	17.470	16.298	3,211,547
2023-05-16	17.000	17.820	16.930	17.720	16.298	6,004,334
2023-05-15	16.950	17.090	16.720	17.090	15.719	2,099,061
2023-05-12	16.750	17.210	16.690	16.950	15.590	2,402,346
2023-05-11	17.070	17.110	16.750	16.770	15.424	3,079,680
2023-05-10	16.890	17.010	16.620	17.000	15.636	2,831,502
2023-05-09	17.490	17.600	16.860	16.890	15.535	6,028,308
2023-05-08	18.100	18.250	17.440	17.480	16.077	6,284,397
2023-05-05	18.150	18.200	17.550	18.100	16.648	6,878,267
2023-05-04	17.790	18.350	17.530	18.210	16.749	7,017,467
2023-04-28	17.810	18.050	17.400	17.830	16.399	5,886,440

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.3000 CNY
2025-06-23	0.3000 CNY
2024-05-29	0.2500 CNY
2023-05-17	0.2500 CNY
2022-05-26	0.3900 CNY
2021-05-20	0.2500 CNY
2020-05-28	0.2500 CNY
2019-05-14	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.