Anhui Huangshan Capsule Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.890	11.200	10.770	11.200	7.557	4,897,173
2022-02-07	11.100	11.210	10.650	10.850	7.320	4,654,089
2022-01-28	10.760	11.050	10.710	10.970	7.401	5,288,040
2022-01-27	10.960	11.170	10.680	10.810	7.293	6,253,439
2022-01-26	11.270	11.360	10.900	10.960	7.395	6,750,381
2022-01-25	10.930	11.420	10.850	11.280	7.611	10,173,628
2022-01-24	10.810	11.380	10.750	11.010	7.428	8,539,713
2022-01-21	10.550	10.910	10.330	10.790	7.280	7,685,899
2022-01-20	11.150	11.210	10.450	10.530	7.105	7,317,906
2022-01-19	11.320	11.320	10.900	11.140	7.516	6,096,408
2022-01-18	11.980	11.980	11.140	11.200	7.557	11,446,822
2022-01-17	12.200	12.200	11.790	11.930	8.049	6,824,123
2022-01-14	11.910	12.260	11.840	11.950	8.063	8,794,380
2022-01-13	12.160	12.200	11.830	11.950	8.063	6,914,002
2022-01-12	12.200	12.200	11.780	12.120	8.177	7,372,062
2022-01-11	11.880	12.410	11.720	12.110	8.171	14,581,890
2022-01-10	11.490	11.920	11.330	11.900	8.029	12,827,377
2022-01-07	11.900	11.900	11.180	11.470	7.739	7,038,762
2022-01-06	11.700	11.770	11.450	11.700	7.894	6,500,124
2022-01-05	11.900	11.930	11.430	11.600	7.826	9,464,445
2022-01-04	12.010	12.180	11.650	11.900	8.029	12,390,611
2021-12-31	11.950	12.410	11.780	12.060	8.137	13,671,700
2021-12-30	11.890	12.000	11.540	11.740	7.921	13,081,864
2021-12-29	11.650	11.950	11.440	11.890	8.022	13,244,120
2021-12-28	11.190	11.850	11.080	11.750	7.928	21,167,557
2021-12-27	11.420	11.650	10.890	11.060	7.462	16,854,145
2021-12-24	11.320	11.660	11.160	11.460	7.732	11,313,518
2021-12-23	10.780	11.780	10.670	11.240	7.584	18,776,638
2021-12-22	10.380	10.780	10.350	10.750	7.253	8,387,249
2021-12-21	10.380	10.420	10.130	10.380	7.003	5,700,737
2021-12-20	9.800	10.500	9.760	10.370	6.997	11,501,800
2021-12-17	9.690	9.880	9.550	9.820	6.626	3,105,402
2021-12-16	9.610	9.740	9.550	9.690	6.538	1,666,076
2021-12-15	9.680	9.700	9.480	9.620	6.491	1,718,557
2021-12-14	9.530	9.660	9.500	9.630	6.497	1,431,933
2021-12-13	9.560	9.720	9.550	9.560	6.450	1,826,855
2021-12-10	9.460	9.680	9.400	9.630	6.497	2,654,848
2021-12-09	9.390	9.530	9.360	9.460	6.383	1,701,603
2021-12-08	9.360	9.450	9.250	9.390	6.335	1,759,369
2021-12-07	9.450	9.570	9.240	9.360	6.315	2,528,320
2021-12-06	9.680	9.750	9.450	9.450	6.376	1,870,553
2021-12-03	9.740	9.830	9.680	9.690	6.538	1,450,763
2021-12-02	9.900	9.900	9.730	9.740	6.572	1,114,141
2021-12-01	9.770	9.860	9.710	9.850	6.646	1,517,097
2021-11-30	9.650	9.840	9.580	9.810	6.619	2,794,099
2021-11-29	9.860	9.930	9.630	9.640	6.504	1,829,675
2021-11-26	9.840	9.930	9.760	9.830	6.632	2,016,437
2021-11-25	9.810	9.990	9.720	9.890	6.673	3,113,614
2021-11-24	9.830	9.870	9.720	9.800	6.612	1,856,244
2021-11-23	9.850	9.870	9.730	9.830	6.632	1,871,004
2021-11-22	9.820	9.890	9.750	9.850	6.646	1,975,111
2021-11-19	9.700	9.870	9.680	9.800	6.612	2,657,788
2021-11-18	9.740	9.920	9.680	9.720	6.558	2,385,869
2021-11-17	9.670	9.850	9.610	9.720	6.558	4,444,074
2021-11-16	9.760	9.840	9.640	9.680	6.531	3,279,321
2021-11-15	9.600	9.870	9.590	9.750	6.578	3,081,756
2021-11-12	9.490	9.750	9.390	9.660	6.518	3,726,346
2021-11-11	9.340	9.720	9.320	9.460	6.383	3,453,201
2021-11-10	9.250	9.390	9.210	9.360	6.315	2,106,023
2021-11-09	9.300	9.340	9.200	9.250	6.241	1,540,893

← NewerPage 20 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.