Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	101.19	101.88	99.050	100.43	66.966	503,967
2023-10-31	99.090	101.83	99.090	101.50	67.680	534,717
2023-10-30	98.960	101.44	98.000	100.30	66.879	962,302
2023-10-27	94.500	100.50	94.000	99.030	66.033	1,376,866
2023-10-26	96.700	104.33	92.120	94.400	62.945	2,074,696
2023-10-25	90.690	93.650	90.690	92.680	61.798	582,428
2023-10-24	90.070	92.500	89.100	91.610	61.085	494,729
2023-10-23	89.900	92.200	89.900	90.500	60.345	492,101
2023-10-20	93.890	93.890	90.500	90.750	60.512	530,669
2023-10-19	92.110	94.700	91.280	93.900	62.612	749,552
2023-10-18	94.990	94.990	91.680	92.060	61.385	612,838
2023-10-17	93.290	94.840	92.470	94.000	62.679	450,513
2023-10-16	95.840	96.430	93.300	93.670	62.459	530,386
2023-10-13	94.280	95.540	93.330	95.060	63.385	477,779
2023-10-12	98.440	98.440	94.230	94.940	63.305	727,715
2023-10-11	98.660	98.900	95.510	97.970	65.326	931,688
2023-10-10	99.520	100.50	97.800	98.520	65.693	594,790
2023-10-09	100.87	102.40	100.28	100.86	67.253	361,587
2023-09-28	102.44	104.44	101.19	102.11	68.086	643,153
2023-09-27	103.59	104.48	101.66	103.74	69.173	583,552
2023-09-26	102.06	103.60	98.120	102.89	68.606	1,301,788
2023-09-25	101.00	102.80	98.610	101.78	67.866	895,116
2023-09-22	99.590	102.00	98.200	100.35	66.913	896,675
2023-09-21	102.37	103.13	99.110	100.11	66.753	544,941
2023-09-20	100.88	102.88	97.580	101.63	67.766	574,968
2023-09-19	98.440	100.86	96.480	100.39	66.939	724,782
2023-09-18	97.900	99.000	96.210	98.220	65.493	505,994
2023-09-15	99.880	99.990	96.520	98.550	65.713	1,464,729
2023-09-14	101.94	101.94	100.78	101.40	67.613	441,410
2023-09-13	100.00	102.00	98.200	101.33	67.566	943,049
2023-09-12	100.90	106.88	99.460	100.08	66.733	1,774,133
2023-09-11	98.500	102.95	97.620	100.90	67.280	1,313,894
2023-09-08	97.670	99.750	96.200	98.020	65.359	488,767
2023-09-07	98.070	100.77	98.000	98.310	65.553	523,731
2023-09-06	96.010	99.990	95.430	99.990	66.673	782,652
2023-09-05	96.500	99.360	96.360	96.490	64.339	789,298
2023-09-04	96.110	99.000	94.570	97.100	64.746	677,440
2023-09-01	95.440	96.420	93.140	96.080	64.066	730,386
2023-08-31	96.980	96.980	94.280	95.000	63.345	445,382
2023-08-30	95.010	98.700	95.010	96.280	64.199	964,453
2023-08-29	92.000	97.890	91.550	96.330	64.232	1,633,465
2023-08-28	92.500	96.880	91.030	92.000	61.345	1,319,133
2023-08-25	87.380	91.900	86.870	90.360	60.251	1,252,408
2023-08-24	85.470	89.580	85.000	88.000	58.678	758,093
2023-08-23	91.440	91.440	85.550	86.330	57.564	1,271,634
2023-08-22	87.500	92.590	86.250	91.830	61.232	1,420,116
2023-08-21	87.230	89.810	86.290	86.700	57.811	1,173,144
2023-08-18	86.610	89.240	86.580	88.500	59.011	1,011,412
2023-08-17	84.250	90.800	83.870	87.130	58.098	2,054,700
2023-08-16	85.500	86.780	84.010	84.570	56.391	697,490
2023-08-15	83.150	86.100	83.150	85.300	56.878	839,174
2023-08-14	85.780	86.760	83.980	84.390	56.271	733,105
2023-08-11	87.000	87.900	85.270	85.660	57.118	490,942
2023-08-10	86.100	87.880	86.100	86.900	57.944	454,474
2023-08-09	86.050	87.880	85.500	87.190	58.138	780,762
2023-08-08	87.560	87.560	84.280	86.220	57.491	849,898
2023-08-07	87.000	89.570	85.180	85.930	57.298	1,624,761
2023-08-04	86.000	88.690	85.240	87.980	58.665	1,356,834
2023-08-03	85.000	87.100	85.000	86.650	57.778	957,883
2023-08-02	86.210	87.630	84.800	84.870	56.591	1,137,440

← NewerPage 13 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.