Anhui Sunhere Pharmaceutical Excipients Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.800	15.510	14.580	15.260	10.555	10,011,641
2022-05-05	14.800	15.300	14.580	15.110	10.451	9,905,967
2022-04-29	13.680	15.800	13.680	14.860	10.278	14,665,425
2022-04-28	14.300	14.480	13.500	13.700	9.476	11,148,016
2022-04-27	13.200	14.100	12.590	14.060	9.725	11,255,963
2022-04-26	13.760	13.780	13.170	13.320	9.213	6,432,250
2022-04-25	14.100	14.400	13.420	13.490	9.331	8,639,316
2022-04-22	14.800	15.030	14.450	14.470	10.008	6,445,008
2022-04-21	15.530	15.700	14.930	14.930	10.327	8,311,287
2022-04-20	16.150	16.200	15.250	15.400	10.652	9,392,197
2022-04-19	15.880	16.150	15.550	16.140	11.164	8,570,995
2022-04-18	15.960	16.110	15.530	15.880	10.984	6,503,898
2022-04-15	16.510	16.830	16.000	16.170	11.184	7,898,277
2022-04-14	16.330	16.830	16.130	16.650	11.516	7,128,158
2022-04-13	17.000	17.060	16.270	16.340	11.302	10,245,986
2022-04-12	17.050	17.450	16.700	17.190	11.890	8,959,636
2022-04-11	17.580	17.830	16.980	17.280	11.952	10,180,155
2022-04-08	19.360	19.430	17.850	17.850	12.346	16,776,014
2022-04-07	19.890	20.660	19.200	19.510	13.494	18,781,250
2022-04-06	19.340	20.150	19.310	19.970	13.813	20,526,941
2022-04-01	19.650	19.990	18.590	18.720	12.948	20,326,650
2022-03-31	19.400	21.100	19.320	20.400	14.110	26,509,682
2022-03-30	19.280	19.670	18.390	19.570	13.536	15,058,792
2022-03-29	19.090	19.780	19.020	19.350	13.384	14,227,299
2022-03-28	19.730	20.200	19.350	19.420	13.432	13,624,399
2022-03-25	20.610	20.880	19.700	19.750	13.660	16,641,477
2022-03-24	20.070	21.110	20.020	20.620	14.262	18,805,261
2022-03-23	20.150	21.080	20.140	20.360	14.082	17,220,327
2022-03-22	22.000	22.010	20.650	20.650	14.283	27,363,561
2022-03-21	21.480	23.190	21.430	22.700	15.701	36,216,662
2022-03-18	21.790	22.280	21.240	21.900	15.147	30,014,273
2022-03-17	21.250	24.380	20.650	22.330	15.445	52,942,630
2022-03-16	21.900	23.330	20.580	22.370	15.473	63,242,014
2022-03-15	18.950	22.310	18.610	21.530	14.892	53,160,060
2022-03-14	19.540	19.680	18.580	18.590	12.858	19,378,054
2022-03-11	17.790	19.010	17.680	18.960	13.114	21,476,709
2022-03-10	17.480	18.370	17.480	18.180	12.575	16,204,768
2022-03-09	17.650	17.990	16.300	17.150	11.862	14,091,956
2022-03-08	19.260	19.530	17.800	17.910	12.388	18,960,455
2022-03-07	18.380	19.780	18.180	19.730	13.647	25,602,229
2022-03-04	17.930	19.300	17.880	18.480	12.782	20,054,027
2022-03-03	17.830	18.480	17.680	18.180	12.575	16,762,689
2022-03-02	17.470	18.250	17.090	17.970	12.429	14,950,125
2022-03-01	17.700	17.860	17.320	17.620	12.187	10,231,852
2022-02-28	17.910	18.280	17.410	17.850	12.346	14,825,143
2022-02-25	17.300	18.400	17.180	17.940	12.409	19,338,469
2022-02-24	17.210	18.190	16.810	17.170	11.876	20,330,342
2022-02-23	16.720	17.410	16.680	17.220	11.911	12,553,686
2022-02-22	17.060	17.170	16.510	16.650	11.516	11,278,439
2022-02-21	16.660	17.440	16.640	17.370	12.014	12,991,806
2022-02-18	16.310	16.790	16.310	16.660	11.523	7,034,359
2022-02-17	16.820	16.970	16.410	16.560	11.454	8,877,893
2022-02-16	17.170	17.260	16.750	16.930	11.710	9,199,401
2022-02-15	16.930	17.250	16.480	16.980	11.745	10,358,657
2022-02-14	16.740	17.500	16.500	16.930	11.710	13,230,876
2022-02-11	17.260	17.260	16.150	16.240	11.233	14,845,774
2022-02-10	17.580	18.140	16.900	17.250	11.931	14,289,322
2022-02-09	17.270	17.820	16.900	17.750	12.277	13,513,483
2022-02-08	17.460	17.470	16.890	17.360	12.007	8,554,849
2022-02-07	17.700	17.700	16.680	17.390	12.028	10,317,785

← NewerPage 19 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.