Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	102.22	104.09	101.03	101.45	67.646	1,891,113
2024-01-24	105.05	107.78	102.27	104.28	69.533	1,294,064
2024-01-23	107.02	108.29	103.56	106.05	70.713	1,432,212
2024-01-22	110.48	112.06	105.53	106.99	71.340	1,382,242
2024-01-19	112.82	114.80	110.50	111.24	74.174	617,483
2024-01-18	113.04	115.13	109.61	114.22	76.161	1,062,275
2024-01-17	114.35	115.11	112.16	112.16	74.788	548,005
2024-01-16	112.30	114.98	111.87	114.39	76.275	608,061
2024-01-15	110.21	110.21	110.21	110.21	73.487	0
2024-01-12	112.24	113.63	109.73	110.21	73.487	746,294
2024-01-11	114.80	116.34	112.09	112.56	75.054	981,241
2024-01-10	114.44	115.99	110.68	115.13	76.768	931,791
2024-01-09	114.18	115.67	110.08	114.60	76.415	968,646
2024-01-08	113.51	114.97	111.67	112.09	74.741	976,737
2024-01-05	115.08	116.00	112.34	113.12	75.428	788,807
2024-01-04	118.60	118.62	114.21	115.26	76.855	1,347,640
2024-01-03	121.70	121.70	116.60	118.58	79.068	1,490,733
2024-01-02	125.81	125.81	118.52	121.19	80.809	1,896,726
2023-12-29	120.21	125.90	120.20	125.90	83.949	1,769,516
2023-12-28	117.89	121.99	116.31	121.50	81.015	1,741,690
2023-12-27	118.80	118.80	116.00	117.44	78.308	973,466
2023-12-26	116.35	119.56	114.75	118.88	79.268	1,209,993
2023-12-25	117.74	117.77	113.09	116.19	77.475	965,470
2023-12-22	111.78	115.48	111.37	114.53	76.368	902,114
2023-12-21	116.76	116.76	110.75	112.50	75.014	1,396,422
2023-12-20	119.77	121.00	114.66	115.80	77.215	1,045,518
2023-12-19	119.00	120.09	117.08	118.90	79.282	963,739
2023-12-18	118.58	120.50	116.16	119.17	79.462	733,843
2023-12-15	116.58	121.60	116.47	119.40	79.615	996,498
2023-12-14	119.38	120.00	116.11	117.87	78.595	670,340
2023-12-13	116.99	120.00	115.25	118.48	79.002	826,514
2023-12-12	115.60	117.69	113.02	117.35	78.248	703,706
2023-12-11	111.79	118.73	110.01	115.60	77.081	1,121,140
2023-12-08	111.64	112.89	109.70	112.58	75.068	767,648
2023-12-07	111.44	112.78	109.00	112.08	74.734	650,726
2023-12-06	112.66	114.46	110.31	110.85	73.914	746,394
2023-12-05	114.80	115.50	112.65	113.99	76.008	432,523
2023-12-04	112.90	116.88	112.75	115.61	77.088	716,445
2023-12-01	111.11	114.15	110.63	112.90	75.281	626,069
2023-11-30	114.20	114.20	110.85	112.12	74.761	1,008,180
2023-11-29	113.16	114.63	112.50	114.21	76.155	499,111
2023-11-28	114.23	115.09	113.00	113.20	75.481	527,392
2023-11-27	110.91	114.99	109.77	114.15	76.115	633,940
2023-11-24	111.25	113.40	110.27	111.01	74.021	493,474
2023-11-23	111.75	113.94	108.92	113.51	75.688	757,832
2023-11-22	108.71	113.10	107.98	111.85	74.581	1,019,764
2023-11-21	106.01	109.60	104.88	108.43	72.300	1,245,947
2023-11-20	106.54	108.63	104.64	107.06	71.387	950,960
2023-11-17	107.30	107.92	106.00	106.59	71.074	590,184
2023-11-16	106.42	108.81	106.35	107.30	71.547	766,974
2023-11-15	110.25	111.50	107.68	108.81	72.554	1,464,594
2023-11-14	113.97	115.98	109.00	110.10	73.414	1,909,461
2023-11-13	114.48	121.61	112.03	114.66	76.455	1,236,764
2023-11-10	111.53	114.93	109.23	114.48	76.335	956,466
2023-11-09	108.11	112.00	107.31	111.53	74.368	808,163
2023-11-08	108.20	110.38	107.32	108.11	72.087	775,968
2023-11-07	105.22	110.39	103.87	108.28	72.201	1,518,663
2023-11-06	102.20	105.50	102.02	105.09	70.073	1,352,488
2023-11-03	99.080	102.78	97.680	102.32	68.226	1,006,881
2023-11-02	100.43	102.00	98.080	98.080	65.399	496,932

← NewerPage 12 of 21 · 1,212 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.