Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	43.310	43.310	41.530	41.750	41.196	2,105,711
2024-07-26	42.080	44.120	42.080	43.210	42.637	2,053,744
2024-07-25	41.110	43.880	40.540	42.390	41.828	3,822,978
2024-07-24	39.680	41.350	39.300	40.990	40.446	4,309,709
2024-07-23	42.980	42.980	39.820	39.830	39.302	2,573,915
2024-07-22	43.390	44.160	42.610	42.950	42.380	2,311,913
2024-07-19	64.990	65.860	63.590	64.770	43.188	1,924,184
2024-07-18	64.500	65.550	63.020	64.980	43.328	2,998,743
2024-07-17	63.720	64.770	62.450	64.390	42.935	2,376,729
2024-07-16	64.990	65.170	63.260	63.720	42.488	2,358,326
2024-07-15	67.340	67.340	64.120	64.360	42.915	2,197,166
2024-07-12	70.500	70.670	66.660	66.870	44.589	2,516,396
2024-07-11	67.680	70.330	67.680	68.640	45.769	2,873,885
2024-07-10	66.160	68.600	65.000	67.200	44.809	3,093,830
2024-07-09	66.000	66.870	63.820	66.150	44.108	3,413,023
2024-07-08	69.020	69.490	65.520	66.000	44.008	4,207,302
2024-07-05	70.490	70.490	70.490	70.490	47.002	0
2024-07-04	71.560	72.050	69.810	70.490	47.002	3,068,307
2024-07-03	73.700	73.700	70.900	71.400	47.609	2,986,926
2024-07-02	77.000	77.000	73.280	73.700	49.143	3,941,474
2024-07-01	76.540	78.350	76.000	76.900	51.277	2,829,785
2024-06-28	79.070	81.000	76.000	76.390	50.936	2,848,725
2024-06-27	82.040	82.070	78.110	79.530	53.030	2,823,532
2024-06-26	82.190	83.340	80.550	82.190	54.804	2,189,616
2024-06-25	82.030	84.360	81.560	82.780	55.197	1,966,323
2024-06-24	83.420	85.280	82.000	82.500	55.010	2,240,669
2024-06-21	84.670	85.760	83.500	84.410	56.284	1,883,616
2024-06-20	86.220	86.790	84.620	85.000	56.678	1,672,724
2024-06-19	88.740	90.240	85.410	85.690	57.138	2,904,263
2024-06-18	89.690	91.200	88.890	89.350	59.578	1,109,551
2024-06-17	90.620	91.020	89.530	89.690	59.805	1,371,721
2024-06-14	90.940	92.410	89.770	90.120	60.091	2,458,736
2024-06-13	92.690	92.690	89.940	90.650	60.445	2,423,683
2024-06-12	92.500	95.150	91.100	92.500	61.678	2,528,760
2024-06-11	88.110	92.990	87.120	91.990	61.338	2,960,834
2024-06-07	90.170	90.580	86.530	87.700	58.478	1,745,771
2024-06-06	93.250	94.680	89.130	89.780	59.865	2,341,909
2024-06-05	91.900	94.800	90.810	92.860	61.919	2,465,629
2024-06-04	91.600	93.250	90.660	91.490	61.005	2,885,716
2024-06-03	94.690	95.000	91.700	92.850	61.912	2,197,472
2024-05-31	99.410	100.07	94.600	94.780	63.199	1,979,744
2024-05-30	99.920	103.00	99.000	99.710	66.486	1,149,293
2024-05-29	102.90	103.80	100.20	100.87	67.260	1,284,163
2024-05-28	104.00	105.20	101.60	102.90	68.613	2,048,990
2024-05-27	104.60	105.72	101.51	104.25	69.513	2,156,351
2024-05-24	109.83	110.38	104.89	105.35	70.247	1,897,403
2024-05-23	111.00	112.21	109.24	109.93	73.301	1,296,720
2024-05-22	112.00	113.36	110.71	111.66	74.454	1,259,113
2024-05-21	113.33	115.08	110.51	112.84	75.241	1,759,341
2024-05-20	114.42	115.50	111.88	113.64	75.774	1,816,407
2024-05-17	114.06	114.88	112.13	114.50	76.348	1,225,335
2024-05-16	115.13	116.64	113.80	114.09	76.075	1,717,977
2024-05-15	118.08	119.16	114.56	116.12	77.428	2,024,568
2024-05-14	118.66	120.30	117.32	119.26	79.522	1,708,752
2024-05-13	120.69	120.96	117.36	118.78	79.202	2,536,686
2024-05-10	124.25	124.87	120.07	120.98	80.669	2,413,361
2024-05-09	121.80	126.89	120.99	123.73	82.502	2,193,731
2024-05-08	121.01	123.30	118.91	121.99	81.342	2,535,848
2024-05-07	126.30	126.30	120.51	122.58	81.736	3,241,222
2024-05-06	119.50	130.50	119.11	126.43	84.303	3,462,137

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1600 CNY
2025-07-10	0.2500 CNY
2024-07-22	1.3050 CNY
2023-05-31	1.3050 CNY
2022-07-19	0.5510 CNY
2021-06-30	0.3370 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.