Anhui Sunhere Pharmaceutical Excipients Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.600	18.110	17.330	17.440	12.063	12,034,168
2022-01-27	18.500	18.990	17.500	17.700	12.243	15,458,789
2022-01-26	18.500	18.810	18.120	18.370	12.706	11,168,764
2022-01-25	19.690	20.120	18.300	18.420	12.741	20,871,506
2022-01-24	20.230	20.830	19.680	20.050	13.868	25,840,496
2022-01-21	21.840	23.880	21.250	21.300	14.732	32,079,815
2022-01-20	22.400	22.890	20.830	21.210	14.670	31,657,627
2022-01-19	21.420	23.200	21.160	22.100	15.286	33,025,735
2022-01-18	25.300	25.500	21.590	21.960	15.189	43,111,459
2022-01-17	25.120	27.990	24.420	26.540	18.357	48,254,218
2022-01-14	20.010	24.100	19.800	24.100	16.669	29,719,016
2022-01-13	19.770	20.990	19.290	20.080	13.889	23,466,318
2022-01-12	19.920	20.170	19.320	19.770	13.674	13,029,935
2022-01-11	20.420	20.450	19.620	19.920	13.778	16,498,997
2022-01-10	19.040	20.940	19.040	20.020	13.847	20,879,631
2022-01-07	19.980	20.030	18.680	18.700	12.934	14,779,045
2022-01-06	18.400	20.050	18.380	19.680	13.612	21,698,448
2022-01-05	20.930	20.940	18.390	18.850	13.038	27,406,878
2022-01-04	22.480	22.970	20.880	20.920	14.470	28,031,320
2021-12-31	20.900	23.790	20.650	21.900	15.147	35,858,564
2021-12-30	21.280	22.230	19.860	20.640	14.276	31,578,407
2021-12-29	20.530	23.110	20.120	21.710	15.016	31,858,490
2021-12-28	23.000	23.660	20.500	21.000	14.525	44,968,102
2021-12-27	18.140	22.200	18.020	22.200	15.355	35,573,268
2021-12-24	18.020	19.390	17.880	18.500	12.796	18,337,534
2021-12-23	17.380	18.980	16.870	18.270	12.637	20,646,463
2021-12-22	16.380	17.360	16.360	16.970	11.738	9,855,496
2021-12-21	16.140	16.460	16.000	16.360	11.316	2,342,079
2021-12-20	16.010	16.690	15.930	16.110	11.143	3,194,684
2021-12-17	16.520	16.570	15.930	15.980	11.053	4,254,879
2021-12-16	16.600	16.830	16.350	16.510	11.419	2,446,294
2021-12-15	16.720	17.100	16.460	16.500	11.413	3,822,928
2021-12-14	16.240	17.190	16.100	16.750	11.585	6,499,763
2021-12-13	16.190	16.360	16.080	16.250	11.240	2,335,864
2021-12-10	16.060	16.380	15.960	16.190	11.198	2,514,069
2021-12-09	16.160	16.380	15.980	16.040	11.094	2,788,875
2021-12-08	16.180	16.250	16.050	16.170	11.184	2,295,955
2021-12-07	16.030	16.280	15.840	16.180	11.191	2,953,359
2021-12-06	16.860	16.910	15.930	16.010	11.074	6,822,411
2021-12-03	16.530	16.950	16.310	16.880	11.675	5,360,080
2021-12-02	16.590	17.840	16.500	16.690	11.544	10,589,225
2021-12-01	16.750	16.930	16.300	16.580	11.468	4,933,666
2021-11-30	16.500	16.980	16.410	16.720	11.565	5,848,903
2021-11-29	17.360	17.390	16.200	16.670	11.530	7,120,195
2021-11-26	17.190	17.290	16.780	16.950	11.724	4,467,020
2021-11-25	17.010	17.440	16.760	17.190	11.890	7,340,838
2021-11-24	16.840	17.410	16.660	17.040	11.786	8,083,189
2021-11-23	16.380	17.200	16.130	16.840	11.648	8,013,340
2021-11-22	16.640	16.890	16.050	16.250	11.240	7,827,356
2021-11-19	16.730	17.100	16.350	16.560	11.454	9,458,446
2021-11-18	16.940	17.860	16.730	16.820	11.634	13,997,277
2021-11-17	17.160	17.200	16.020	16.860	11.662	9,340,784
2021-11-16	17.280	17.280	16.710	16.820	11.634	10,195,261
2021-11-15	16.510	17.660	16.180	17.420	12.049	16,840,090
2021-11-12	15.970	16.740	15.620	16.500	11.413	15,416,838
2021-11-11	16.830	17.360	15.800	15.930	11.018	24,766,643
2021-11-10	14.800	16.800	14.780	16.800	11.620	21,061,670
2021-11-09	14.510	14.770	14.430	14.560	10.071	2,226,469
2021-11-08	14.810	14.850	14.410	14.470	10.008	2,193,413
2021-11-05	14.800	14.870	14.500	14.760	10.209	3,412,629

← NewerPage 20 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.