Anhui Huaheng Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 119.50 | 122.98 | 117.49 | 118.42 | 78.962 | 2,920,998 |
| 2024-04-29 | 107.51 | 117.19 | 107.51 | 117.17 | 78.128 | 2,174,563 |
| 2024-04-26 | 106.12 | 109.50 | 105.63 | 107.52 | 71.694 | 1,020,479 |
| 2024-04-25 | 107.89 | 108.06 | 106.24 | 107.00 | 71.347 | 665,866 |
| 2024-04-24 | 105.65 | 107.98 | 104.00 | 107.31 | 71.554 | 950,519 |
| 2024-04-23 | 103.58 | 106.01 | 102.53 | 105.10 | 70.080 | 1,600,205 |
| 2024-04-22 | 104.99 | 109.46 | 99.060 | 104.90 | 69.947 | 2,774,947 |
| 2024-04-19 | 108.30 | 109.60 | 107.88 | 108.81 | 72.554 | 770,461 |
| 2024-04-18 | 108.88 | 111.99 | 107.11 | 108.85 | 72.581 | 1,341,706 |
| 2024-04-17 | 110.62 | 112.06 | 107.50 | 108.12 | 72.094 | 1,433,104 |
| 2024-04-16 | 109.61 | 112.00 | 109.30 | 109.93 | 73.301 | 1,111,194 |
| 2024-04-15 | 108.92 | 111.80 | 108.60 | 110.48 | 73.667 | 935,134 |
| 2024-04-12 | 108.75 | 110.98 | 107.29 | 109.70 | 73.147 | 884,626 |
| 2024-04-11 | 107.82 | 110.49 | 106.52 | 108.75 | 72.514 | 962,344 |
| 2024-04-10 | 110.39 | 110.70 | 107.00 | 107.41 | 71.620 | 835,645 |
| 2024-04-09 | 107.46 | 109.63 | 106.66 | 108.68 | 72.467 | 842,354 |
| 2024-04-08 | 108.16 | 111.80 | 108.16 | 108.98 | 72.667 | 905,116 |
| 2024-04-03 | 110.00 | 112.99 | 109.19 | 110.25 | 73.514 | 811,926 |
| 2024-04-02 | 109.27 | 110.80 | 105.88 | 110.55 | 73.714 | 1,437,142 |
| 2024-04-01 | 112.79 | 112.79 | 108.53 | 109.79 | 73.207 | 1,229,508 |
| 2024-03-29 | 111.53 | 113.65 | 110.13 | 111.98 | 74.668 | 427,693 |
| 2024-03-28 | 113.27 | 115.89 | 111.20 | 112.30 | 74.881 | 855,339 |
| 2024-03-27 | 115.23 | 116.68 | 112.98 | 113.32 | 75.561 | 1,065,990 |
| 2024-03-26 | 113.88 | 117.20 | 112.71 | 115.23 | 76.835 | 1,333,670 |
| 2024-03-25 | 109.03 | 115.95 | 109.03 | 113.57 | 75.728 | 1,242,534 |
| 2024-03-22 | 110.98 | 111.52 | 109.04 | 110.88 | 73.934 | 764,164 |
| 2024-03-21 | 114.52 | 115.65 | 110.03 | 111.47 | 74.328 | 2,067,924 |
| 2024-03-20 | 115.20 | 116.66 | 113.00 | 115.12 | 76.761 | 1,199,467 |
| 2024-03-19 | 116.95 | 117.70 | 115.05 | 115.20 | 76.815 | 1,249,073 |
| 2024-03-18 | 117.64 | 119.80 | 115.20 | 116.74 | 77.842 | 1,072,679 |
| 2024-03-15 | 118.32 | 119.80 | 117.18 | 118.50 | 79.015 | 1,053,233 |
| 2024-03-14 | 119.48 | 120.52 | 117.20 | 118.66 | 79.122 | 749,332 |
| 2024-03-13 | 119.09 | 120.67 | 118.51 | 118.70 | 79.148 | 1,188,038 |
| 2024-03-12 | 118.93 | 120.84 | 116.00 | 119.53 | 79.702 | 1,396,267 |
| 2024-03-11 | 119.52 | 120.70 | 116.62 | 119.36 | 79.589 | 1,715,345 |
| 2024-03-08 | 109.90 | 120.89 | 109.48 | 120.59 | 80.409 | 2,748,841 |
| 2024-03-07 | 112.68 | 115.35 | 110.01 | 110.06 | 73.387 | 1,498,717 |
| 2024-03-06 | 110.50 | 113.32 | 109.00 | 112.60 | 75.081 | 1,218,639 |
| 2024-03-05 | 106.33 | 110.58 | 106.33 | 110.22 | 73.494 | 1,432,511 |
| 2024-03-04 | 107.31 | 108.89 | 103.89 | 108.09 | 72.074 | 2,268,427 |
| 2024-03-01 | 110.74 | 111.20 | 107.01 | 108.32 | 72.227 | 1,418,437 |
| 2024-02-29 | 105.44 | 110.95 | 104.86 | 110.51 | 73.687 | 1,525,025 |
| 2024-02-28 | 112.86 | 112.86 | 105.10 | 105.10 | 70.080 | 1,905,041 |
| 2024-02-27 | 113.10 | 113.99 | 109.99 | 111.99 | 74.674 | 1,518,387 |
| 2024-02-26 | 107.05 | 114.47 | 107.05 | 112.79 | 75.208 | 1,751,108 |
| 2024-02-23 | 110.63 | 110.83 | 105.51 | 108.57 | 72.394 | 1,642,371 |
| 2024-02-22 | 111.01 | 113.50 | 108.40 | 109.80 | 73.214 | 1,611,688 |
| 2024-02-21 | 111.52 | 115.00 | 111.52 | 112.71 | 75.154 | 1,200,149 |
| 2024-02-20 | 112.93 | 114.59 | 108.78 | 111.07 | 74.061 | 1,358,439 |
| 2024-02-19 | 117.42 | 117.42 | 109.63 | 112.75 | 75.181 | 1,895,832 |
| 2024-02-08 | 124.00 | 125.10 | 114.61 | 116.37 | 77.595 | 1,983,572 |
| 2024-02-07 | 122.80 | 124.74 | 113.83 | 121.00 | 80.682 | 2,212,454 |
| 2024-02-06 | 109.53 | 120.80 | 106.70 | 119.90 | 79.949 | 1,420,190 |
| 2024-02-05 | 105.34 | 112.88 | 105.03 | 109.53 | 73.034 | 1,308,935 |
| 2024-02-02 | 104.00 | 108.99 | 102.79 | 107.22 | 71.494 | 1,204,961 |
| 2024-02-01 | 101.33 | 108.40 | 99.910 | 104.71 | 69.820 | 1,521,295 |
| 2024-01-31 | 100.50 | 103.30 | 99.700 | 101.33 | 67.566 | 1,210,542 |
| 2024-01-30 | 98.350 | 103.24 | 98.340 | 100.50 | 67.013 | 974,618 |
| 2024-01-29 | 104.00 | 105.37 | 99.670 | 99.670 | 66.459 | 820,695 |
| 2024-01-26 | 101.45 | 104.00 | 99.110 | 102.30 | 68.213 | 1,436,252 |
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.