Anhui Sunhere Pharmaceutical Excipients Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.600	18.100	17.410	17.900	16.464	6,020,314
2023-04-26	17.520	18.020	17.500	17.550	16.142	4,224,029
2023-04-25	17.970	18.040	17.110	17.650	16.234	8,753,324
2023-04-24	17.890	18.620	17.800	18.110	16.657	9,234,300
2023-04-21	17.430	18.350	17.420	18.020	16.574	9,621,827
2023-04-20	18.160	18.160	17.420	17.550	16.142	7,361,710
2023-04-19	18.140	18.280	17.910	18.140	16.684	3,472,561
2023-04-18	17.840	18.380	17.800	18.120	16.666	5,721,679
2023-04-17	18.070	18.310	17.750	17.950	16.510	5,446,297
2023-04-14	18.030	18.480	17.920	18.060	16.611	5,870,954
2023-04-13	18.390	18.570	17.960	18.200	16.740	7,708,288
2023-04-12	18.930	19.040	18.190	18.380	16.905	7,019,007
2023-04-11	18.770	19.160	18.300	18.890	17.374	10,011,150
2023-04-10	18.970	19.780	18.180	18.680	17.181	17,858,641
2023-04-07	17.500	18.080	17.450	18.030	16.583	5,685,362
2023-04-06	17.590	17.690	17.250	17.380	15.985	5,712,569
2023-04-04	18.040	18.200	17.560	17.600	16.188	7,349,834
2023-04-03	18.770	19.350	18.000	18.150	16.694	9,877,822
2023-03-31	17.640	19.290	17.640	18.870	17.356	13,551,050
2023-03-30	17.160	17.690	16.900	17.480	16.077	4,960,531
2023-03-29	17.110	17.160	16.950	17.150	15.774	1,940,730
2023-03-28	17.170	17.370	16.910	17.080	15.709	3,286,081
2023-03-27	16.680	17.380	16.680	17.140	15.765	3,328,715
2023-03-24	17.100	17.250	16.670	16.850	15.498	4,117,147
2023-03-23	17.200	17.440	16.910	17.100	15.728	2,713,520
2023-03-22	17.290	17.580	17.210	17.300	15.912	2,583,670
2023-03-21	16.860	17.350	16.710	17.270	15.884	3,548,383
2023-03-20	17.750	17.780	16.290	16.950	15.590	7,539,284
2023-03-17	18.320	18.450	17.600	17.750	16.326	4,489,752
2023-03-16	18.190	18.640	18.150	18.220	16.758	3,334,762
2023-03-15	18.610	18.980	18.330	18.380	16.905	5,690,320
2023-03-14	18.110	18.730	17.770	18.680	17.181	6,308,340
2023-03-13	18.160	18.470	17.900	18.360	16.887	4,616,573
2023-03-10	18.220	18.410	17.730	18.160	16.703	3,967,810
2023-03-09	17.590	18.300	17.580	18.220	16.758	5,082,277
2023-03-08	17.390	17.670	17.300	17.580	16.169	2,005,300
2023-03-07	17.900	18.420	17.500	17.540	16.133	3,727,019
2023-03-06	17.610	17.970	17.420	17.910	16.473	3,826,080
2023-03-03	17.490	17.720	17.460	17.550	16.142	2,094,100
2023-03-02	17.620	17.810	17.380	17.580	16.169	2,531,069
2023-03-01	17.800	17.860	17.470	17.710	16.289	2,867,040
2023-02-28	17.300	17.760	17.190	17.690	16.271	3,706,040
2023-02-27	17.450	17.490	17.100	17.160	15.783	2,363,690
2023-02-24	17.740	17.740	17.390	17.450	16.050	2,236,209
2023-02-23	17.600	17.740	17.460	17.690	16.271	2,191,224
2023-02-22	17.570	17.960	17.400	17.610	16.197	3,133,719
2023-02-21	17.500	17.660	17.320	17.510	16.105	2,883,360
2023-02-20	17.500	17.550	16.950	17.410	16.013	3,752,660
2023-02-17	17.360	17.910	17.260	17.550	16.142	4,710,500
2023-02-16	17.700	17.950	17.160	17.280	15.893	3,603,710
2023-02-15	17.850	17.880	17.550	17.710	16.289	2,651,005
2023-02-14	17.850	18.080	17.580	17.890	16.454	3,330,501
2023-02-13	17.580	17.750	17.360	17.730	16.307	3,192,614
2023-02-10	17.790	17.970	17.240	17.390	15.995	5,147,383
2023-02-09	17.800	17.970	17.580	17.790	16.362	3,916,350
2023-02-08	17.660	18.100	17.540	17.800	16.372	4,370,145
2023-02-07	18.570	18.650	17.570	17.660	16.243	7,115,603
2023-02-06	18.590	18.840	18.310	18.570	17.080	4,003,375
2023-02-03	18.470	18.910	17.910	18.700	17.199	7,611,285
2023-02-02	17.900	18.550	17.780	18.460	16.979	6,607,169

← NewerPage 15 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.