Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.010	9.450	8.980	9.040	8.654	16,960,801
2022-11-02	9.100	9.360	9.050	9.160	8.769	24,845,570
2022-11-01	9.000	9.380	8.880	9.190	8.797	26,515,320
2022-10-31	8.890	9.280	8.580	9.060	8.673	25,689,910
2022-10-28	9.380	9.570	8.770	8.840	8.462	28,466,029
2022-10-27	9.000	9.580	8.950	9.200	8.807	37,856,793
2022-10-26	8.130	8.940	8.070	8.940	8.558	29,404,770
2022-10-25	8.450	8.540	7.940	8.130	7.783	31,574,420
2022-10-24	9.680	9.800	8.820	8.820	8.443	35,325,941
2022-10-21	10.070	10.220	9.600	9.800	9.381	44,714,602
2022-10-20	9.600	10.690	9.430	10.360	9.917	70,248,414
2022-10-19	9.720	10.100	9.340	9.720	9.305	43,467,770
2022-10-18	10.240	11.000	9.740	10.100	9.668	72,369,000
2022-10-17	9.300	10.000	9.060	10.000	9.573	53,051,449
2022-10-14	8.490	9.330	8.430	9.090	8.702	51,951,129
2022-10-13	8.220	9.070	8.070	8.670	8.299	49,267,246
2022-10-12	8.650	9.000	8.020	8.360	8.003	53,295,273
2022-10-11	10.000	10.000	8.730	8.900	8.520	69,328,969
2022-10-10	9.090	9.090	9.090	9.090	8.702	1,987,133
2022-09-30	8.260	8.260	8.260	8.260	7.907	5,297,689
2022-09-29	7.310	7.530	7.260	7.510	7.189	6,725,997
2022-09-28	7.260	7.740	7.150	7.320	7.007	9,982,566
2022-09-27	6.930	7.390	6.810	7.250	6.940	5,513,726
2022-09-26	6.980	7.050	6.810	6.870	6.576	2,575,064
2022-09-23	7.110	7.190	6.910	6.980	6.682	2,275,483
2022-09-22	7.190	7.250	7.070	7.110	6.806	1,725,583
2022-09-21	7.130	7.200	7.000	7.180	6.873	2,014,162
2022-09-20	7.070	7.180	7.020	7.130	6.825	2,605,673
2022-09-19	7.110	7.150	6.900	6.990	6.691	3,995,227
2022-09-16	7.310	7.310	7.110	7.110	6.806	3,246,207
2022-09-15	7.580	7.610	7.230	7.310	6.998	4,479,649
2022-09-14	7.800	7.800	7.540	7.550	7.227	5,226,162
2022-09-13	7.650	8.000	7.610	7.900	7.562	6,534,743
2022-09-09	7.700	7.720	7.620	7.650	7.323	2,298,913
2022-09-08	7.890	7.980	7.700	7.700	7.371	3,012,465
2022-09-07	7.790	8.020	7.710	7.880	7.543	4,736,666
2022-09-06	7.800	7.820	7.670	7.790	7.457	2,939,006
2022-09-05	7.720	7.880	7.690	7.760	7.428	2,294,635
2022-09-02	7.770	7.930	7.640	7.720	7.390	3,814,059
2022-09-01	7.720	7.880	7.690	7.740	7.409	3,435,755
2022-08-31	8.070	8.070	7.660	7.720	7.390	5,277,432
2022-08-30	8.130	8.240	7.950	8.020	7.677	4,351,179
2022-08-29	8.020	8.160	7.980	8.110	7.763	3,577,847
2022-08-26	8.190	8.360	8.070	8.120	7.773	4,279,690
2022-08-25	8.400	8.460	7.910	8.140	7.792	6,605,195
2022-08-24	8.350	8.620	8.250	8.310	7.955	5,931,228
2022-08-23	8.450	8.460	8.310	8.350	7.993	4,088,447
2022-08-22	8.090	8.450	8.040	8.390	8.031	7,179,567
2022-08-19	8.220	8.230	8.060	8.110	7.763	3,953,206
2022-08-18	8.290	8.290	8.170	8.230	7.878	3,590,081
2022-08-17	8.390	8.400	8.170	8.280	7.926	4,616,730
2022-08-16	8.300	8.460	8.230	8.310	7.955	5,751,149
2022-08-15	8.060	8.340	7.980	8.310	7.955	8,672,770
2022-08-12	8.080	8.150	8.030	8.050	7.706	3,396,262
2022-08-11	8.170	8.200	8.060	8.110	7.763	3,290,905
2022-08-10	8.100	8.200	8.100	8.150	7.802	3,007,860
2022-08-09	8.110	8.230	8.000	8.170	7.821	5,327,036
2022-08-08	8.180	8.270	8.090	8.110	7.763	5,170,134
2022-08-05	7.910	8.270	7.910	8.160	7.811	9,750,176
2022-08-04	7.530	7.930	7.530	7.890	7.553	6,675,214

← NewerPage 17 of 21 · 1,212 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.