Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.300	9.370	9.160	9.260	8.864	6,262,760
2023-02-02	9.180	9.310	9.130	9.290	8.893	6,922,696
2023-02-01	9.100	9.190	9.040	9.160	8.769	7,226,578
2023-01-31	9.150	9.150	8.970	9.070	8.682	4,990,180
2023-01-30	9.020	9.210	9.010	9.120	8.730	7,609,960
2023-01-20	8.880	9.000	8.840	8.990	8.606	5,843,961
2023-01-19	8.780	8.900	8.730	8.830	8.453	4,166,008
2023-01-18	8.780	8.820	8.710	8.770	8.395	3,656,401
2023-01-17	8.920	8.930	8.750	8.790	8.414	4,607,500
2023-01-16	8.760	8.950	8.740	8.900	8.520	5,878,254
2023-01-13	8.720	8.820	8.660	8.740	8.366	4,612,120
2023-01-12	8.780	8.850	8.650	8.660	8.290	5,795,800
2023-01-11	8.880	8.950	8.770	8.780	8.405	7,237,326
2023-01-10	8.850	8.900	8.770	8.800	8.424	4,069,348
2023-01-09	8.810	8.930	8.790	8.850	8.472	5,128,041
2023-01-06	8.950	8.980	8.750	8.780	8.405	8,177,742
2023-01-05	8.960	9.020	8.850	8.950	8.567	6,755,635
2023-01-04	9.180	9.200	8.900	8.960	8.577	10,897,720
2023-01-03	8.920	9.190	8.900	9.170	8.778	7,877,582
2022-12-30	9.180	9.180	8.940	8.960	8.577	7,551,630
2022-12-29	9.010	9.220	8.940	9.120	8.730	9,087,152
2022-12-28	9.160	9.180	8.970	9.010	8.625	8,428,064
2022-12-27	9.390	9.420	8.990	9.160	8.769	13,968,250
2022-12-26	9.480	9.580	9.360	9.440	9.037	9,274,433
2022-12-23	9.580	9.760	9.360	9.490	9.084	10,632,660
2022-12-22	9.920	10.040	9.480	9.540	9.132	15,371,390
2022-12-21	10.030	10.330	9.770	9.920	9.496	13,062,060
2022-12-20	9.950	10.100	9.620	10.070	9.640	14,064,290
2022-12-19	10.890	10.940	9.960	10.040	9.611	20,808,369
2022-12-16	10.700	11.090	10.610	10.830	10.367	21,706,990
2022-12-15	10.610	11.060	10.600	10.720	10.262	16,477,699
2022-12-14	11.380	11.420	10.610	10.800	10.338	29,889,840
2022-12-13	11.650	11.950	11.150	11.720	11.219	40,109,578
2022-12-12	11.410	12.230	11.050	11.850	11.344	50,438,500
2022-12-09	10.680	11.330	10.600	11.130	10.654	47,570,289
2022-12-08	10.620	11.320	10.300	10.850	10.386	51,003,113
2022-12-07	10.280	10.650	9.910	10.650	10.195	32,584,061
2022-12-06	10.500	10.900	10.160	10.260	9.822	33,235,609
2022-12-05	10.430	10.660	10.150	10.590	10.137	30,030,449
2022-12-02	10.220	10.400	10.170	10.290	9.850	16,380,170
2022-12-01	10.760	10.780	10.010	10.270	9.831	30,645,320
2022-11-30	10.370	10.750	10.250	10.510	10.061	28,701,311
2022-11-29	10.250	10.880	10.210	10.490	10.042	38,570,840
2022-11-28	10.140	10.710	10.050	10.460	10.013	37,994,473
2022-11-25	10.010	10.190	9.840	10.080	9.649	23,702,619
2022-11-24	10.000	10.400	9.820	10.330	9.889	41,980,078
2022-11-23	10.640	10.800	9.570	9.820	9.400	45,651,879
2022-11-22	11.020	11.600	10.450	10.590	10.137	54,800,461
2022-11-21	11.410	11.920	10.900	11.180	10.702	68,855,688
2022-11-18	12.160	13.210	11.770	11.850	11.344	103,915,797
2022-11-17	11.800	12.120	10.790	12.120	11.602	103,933,000
2022-11-16	11.020	11.020	11.020	11.020	10.549	5,742,004
2022-11-15	9.200	10.020	9.200	10.020	9.592	13,072,180
2022-11-14	8.820	9.330	8.600	9.110	8.721	22,607,230
2022-11-11	9.360	9.600	9.010	9.020	8.635	34,916,449
2022-11-10	9.240	9.630	9.160	9.200	8.807	21,069,551
2022-11-09	9.030	9.450	9.030	9.300	8.903	17,687,990
2022-11-08	9.340	9.390	9.130	9.230	8.836	16,237,410
2022-11-07	9.040	9.800	9.020	9.390	8.989	27,366,910
2022-11-04	8.910	9.160	8.910	9.040	8.654	13,722,750

← NewerPage 16 of 21 · 1,218 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.