Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.460	6.690	6.440	6.650	6.366	4,125,258
2022-05-09	6.510	6.650	6.460	6.570	6.289	4,205,509
2022-05-06	6.310	6.660	6.250	6.520	6.241	5,494,819
2022-05-05	6.190	6.600	6.110	6.480	6.203	6,739,411
2022-04-29	5.930	6.360	5.930	6.230	5.964	7,673,014
2022-04-28	8.880	8.950	8.280	8.450	5.701	7,395,346
2022-04-27	8.810	8.860	8.380	8.860	5.978	7,685,591
2022-04-26	9.150	9.430	8.270	8.880	5.991	8,197,516
2022-04-25	9.910	9.910	9.140	9.190	6.200	8,442,343
2022-04-22	9.980	10.110	9.670	9.970	6.727	5,716,872
2022-04-21	10.540	10.570	9.880	9.950	6.713	8,251,067
2022-04-20	10.950	10.970	10.550	10.580	7.138	5,811,761
2022-04-19	10.750	10.990	10.630	10.960	7.395	5,468,694
2022-04-18	11.000	11.000	10.600	10.780	7.273	7,398,568
2022-04-15	11.170	11.420	10.900	11.000	7.422	8,528,151
2022-04-14	11.370	11.530	11.210	11.390	7.685	5,233,023
2022-04-13	11.790	11.800	11.260	11.370	7.671	8,232,076
2022-04-12	11.630	11.890	11.400	11.890	8.022	10,363,705
2022-04-11	12.090	12.100	11.380	11.490	7.752	14,234,816
2022-04-08	12.510	12.650	11.950	12.260	8.272	18,410,426
2022-04-07	12.500	13.120	12.350	12.620	8.515	22,361,980
2022-04-06	12.720	13.160	12.650	12.820	8.650	23,251,218
2022-04-01	12.560	13.440	12.270	12.440	8.393	35,948,682
2022-03-31	12.280	13.460	12.200	13.110	8.845	48,433,509
2022-03-30	12.240	12.500	11.910	12.240	8.258	14,068,902
2022-03-29	12.380	12.600	11.860	12.200	8.231	15,840,895
2022-03-28	12.690	13.590	12.200	12.250	8.265	31,681,062
2022-03-25	12.070	13.280	11.810	12.730	8.589	36,045,294
2022-03-24	12.300	12.900	11.980	12.070	8.144	14,237,770
2022-03-23	12.220	12.320	12.070	12.120	8.177	6,739,572
2022-03-22	12.500	12.550	12.000	12.210	8.238	12,022,954
2022-03-21	11.750	12.400	11.750	12.310	8.306	15,272,327
2022-03-18	11.340	11.870	11.340	11.690	7.887	8,457,224
2022-03-17	11.200	11.750	11.120	11.540	7.786	13,085,387
2022-03-16	10.820	11.320	10.600	11.220	7.570	14,826,021
2022-03-15	11.340	11.380	10.690	10.720	7.233	24,190,351
2022-03-14	11.550	12.320	11.400	11.590	7.820	33,131,461
2022-03-11	10.930	11.260	10.780	11.200	7.557	5,443,209
2022-03-10	11.250	11.350	10.890	11.000	7.422	5,628,007
2022-03-09	11.090	11.420	10.500	10.880	7.341	7,725,108
2022-03-08	11.710	11.880	10.980	11.010	7.428	9,037,801
2022-03-07	11.700	11.930	11.300	11.780	7.948	9,448,821
2022-03-04	11.920	12.690	11.720	11.910	8.036	13,822,313
2022-03-03	11.850	12.050	11.700	11.920	8.042	5,016,598
2022-03-02	11.830	11.870	11.700	11.840	7.988	3,307,713
2022-03-01	11.770	11.900	11.660	11.830	7.982	3,852,163
2022-02-28	11.690	11.900	11.530	11.810	7.968	6,230,925
2022-02-25	11.640	11.960	11.550	11.700	7.894	8,080,452
2022-02-24	11.560	11.830	11.390	11.590	7.820	9,013,328
2022-02-23	11.800	11.820	11.510	11.610	7.833	7,802,559
2022-02-22	11.160	11.750	10.950	11.700	7.894	12,197,080
2022-02-21	11.200	11.270	11.070	11.170	7.536	3,250,453
2022-02-18	11.120	11.280	11.070	11.150	7.523	2,869,548
2022-02-17	11.250	11.290	11.070	11.150	7.523	3,320,919
2022-02-16	11.360	11.360	11.160	11.240	7.584	2,706,644
2022-02-15	10.950	11.370	10.810	11.250	7.590	6,221,092
2022-02-14	10.810	11.250	10.720	10.950	7.388	4,274,656
2022-02-11	11.120	11.120	10.730	10.800	7.287	5,120,026
2022-02-10	11.410	11.410	11.010	11.060	7.462	4,979,658
2022-02-09	11.240	11.390	11.060	11.270	7.604	4,630,736

← NewerPage 19 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.