Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.460	7.870	7.460	7.540	7.218	6,191,463
2022-08-02	8.090	8.090	7.310	7.430	7.112	10,812,560
2022-08-01	8.160	8.220	8.020	8.100	7.754	4,671,902
2022-07-29	8.150	8.260	8.060	8.170	7.821	4,476,379
2022-07-28	8.210	8.240	8.090	8.140	7.792	4,914,903
2022-07-27	8.200	8.290	8.090	8.180	7.830	4,605,803
2022-07-26	8.230	8.340	8.180	8.200	7.850	4,726,778
2022-07-25	8.350	8.390	8.190	8.260	7.907	3,988,424
2022-07-22	8.400	8.430	8.220	8.290	7.936	5,277,860
2022-07-21	8.340	8.520	8.220	8.340	7.984	8,689,415
2022-07-20	7.850	8.450	7.800	8.440	8.079	15,178,100
2022-07-19	7.870	7.900	7.700	7.850	7.515	4,659,339
2022-07-18	7.860	7.970	7.780	7.870	7.534	4,041,683
2022-07-15	7.990	8.150	7.810	7.840	7.505	5,055,476
2022-07-14	7.800	8.070	7.740	7.990	7.649	6,788,864
2022-07-13	7.840	7.890	7.720	7.800	7.467	5,486,994
2022-07-12	8.130	8.240	7.840	7.860	7.524	9,408,084
2022-07-11	8.050	8.210	8.000	8.130	7.783	6,352,106
2022-07-08	8.230	8.260	8.040	8.070	7.725	8,516,636
2022-07-07	8.180	8.380	8.030	8.270	7.917	12,869,130
2022-07-06	7.690	8.210	7.500	8.150	7.802	17,950,340
2022-07-05	7.790	7.820	7.520	7.690	7.361	5,691,956
2022-07-04	7.700	7.930	7.610	7.810	7.476	9,344,355
2022-07-01	7.250	7.900	7.240	7.720	7.390	14,247,940
2022-06-30	7.220	7.420	7.210	7.230	6.921	3,872,951
2022-06-29	7.390	7.440	7.240	7.260	6.950	4,392,265
2022-06-28	7.370	7.510	7.220	7.440	7.122	4,723,046
2022-06-27	7.470	7.560	7.340	7.380	7.065	3,534,406
2022-06-24	7.370	7.640	7.330	7.450	7.132	4,293,920
2022-06-23	7.410	7.420	7.220	7.380	7.065	3,497,061
2022-06-22	7.500	7.500	7.350	7.370	7.055	3,006,879
2022-06-21	7.520	7.570	7.360	7.460	7.141	4,308,476
2022-06-20	7.350	7.550	7.280	7.510	7.189	5,651,508
2022-06-17	7.170	7.290	7.140	7.290	6.978	4,035,586
2022-06-16	7.200	7.370	7.160	7.210	6.902	5,689,608
2022-06-15	7.470	7.590	7.220	7.240	6.931	9,168,324
2022-06-14	7.060	7.600	7.020	7.470	7.151	14,787,760
2022-06-13	6.900	7.160	6.750	7.060	6.758	7,683,432
2022-06-10	6.760	6.980	6.730	6.980	6.682	4,983,052
2022-06-09	7.000	7.000	6.750	6.770	6.481	6,180,015
2022-06-08	6.790	7.180	6.710	7.050	6.749	14,520,360
2022-06-07	6.630	6.790	6.540	6.790	6.500	8,137,002
2022-06-06	6.370	6.590	6.370	6.590	6.308	6,264,939
2022-06-02	6.410	6.410	6.310	6.380	6.107	2,978,086
2022-06-01	6.420	6.530	6.340	6.420	6.146	4,653,910
2022-05-31	6.350	6.420	6.210	6.400	6.126	4,916,345
2022-05-30	6.400	6.400	6.280	6.340	6.069	3,899,970
2022-05-27	6.410	6.470	6.280	6.350	6.079	5,268,175
2022-05-26	6.440	6.470	6.260	6.390	6.117	4,795,360
2022-05-25	6.350	6.490	6.290	6.410	6.136	4,732,392
2022-05-24	6.780	6.840	6.340	6.350	6.079	5,333,010
2022-05-23	6.700	6.780	6.670	6.760	6.471	3,469,999
2022-05-20	6.670	6.750	6.620	6.700	6.414	3,097,697
2022-05-19	6.640	6.730	6.560	6.670	6.385	3,542,682
2022-05-18	6.670	6.800	6.650	6.720	6.433	2,187,326
2022-05-17	6.800	6.860	6.620	6.700	6.414	3,618,379
2022-05-16	6.830	6.900	6.750	6.860	6.567	3,714,586
2022-05-13	6.670	6.790	6.600	6.780	6.490	4,156,032
2022-05-12	6.550	6.760	6.520	6.670	6.385	5,082,313
2022-05-11	6.670	6.920	6.600	6.620	6.337	5,732,380

← NewerPage 18 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.