Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	87.380	90.310	86.110	86.820	57.891	757,407
2023-07-31	87.560	87.920	85.010	87.390	58.271	1,372,380
2023-07-28	89.000	90.400	87.080	87.790	58.538	1,338,977
2023-07-27	91.440	91.440	89.330	89.500	59.678	512,747
2023-07-26	92.750	92.950	89.680	91.000	60.678	1,593,332
2023-07-25	93.940	93.940	91.280	93.600	62.412	1,138,383
2023-07-24	93.180	94.500	90.500	92.970	61.992	1,464,069
2023-07-21	89.000	93.980	89.000	92.990	62.005	1,114,860
2023-07-20	88.010	92.620	86.450	89.400	59.611	1,033,026
2023-07-19	90.820	91.170	88.760	89.400	59.611	952,455
2023-07-18	91.000	92.310	89.030	91.120	60.758	941,917
2023-07-17	90.150	91.880	89.080	91.000	60.678	978,133
2023-07-14	89.000	91.290	88.000	90.800	60.545	1,129,294
2023-07-13	87.650	91.530	86.700	89.200	59.478	1,723,351
2023-07-12	86.050	89.790	85.010	88.070	58.725	1,893,740
2023-07-11	86.170	89.650	85.460	86.000	57.344	2,120,675
2023-07-10	84.080	86.490	83.170	85.470	56.991	1,631,339
2023-07-07	86.470	86.680	83.660	84.080	56.064	1,387,645
2023-07-06	87.610	89.440	85.710	86.860	57.918	2,417,516
2023-07-05	91.070	92.000	87.780	88.330	58.898	2,960,755
2023-07-04	92.830	92.850	90.000	92.370	61.592	2,033,126
2023-07-03	89.990	93.870	89.000	92.500	61.678	2,839,166
2023-06-30	86.900	91.780	86.270	90.480	60.332	3,007,023
2023-06-29	90.780	90.800	84.770	86.000	57.344	5,172,403
2023-06-28	84.670	92.200	84.170	90.260	60.185	5,871,245
2023-06-27	91.700	93.540	82.210	84.170	56.124	7,566,472
2023-06-26	99.390	99.520	89.090	91.860	61.252	4,005,723
2023-06-21	105.93	105.93	99.380	99.400	66.279	2,375,746
2023-06-20	106.35	107.70	104.61	105.88	70.600	1,524,495
2023-06-19	107.73	108.00	104.90	106.33	70.900	1,717,327
2023-06-16	108.00	112.32	106.05	107.73	71.834	1,288,736
2023-06-15	109.53	110.37	107.07	108.95	72.647	1,317,021
2023-06-14	110.25	111.39	107.33	109.53	73.034	806,621
2023-06-13	110.90	112.00	107.27	109.16	72.787	1,441,475
2023-06-12	108.90	111.59	108.01	110.00	73.347	1,041,168
2023-06-09	108.81	111.46	108.78	109.50	73.014	466,579
2023-06-08	111.51	113.90	109.31	110.08	73.401	936,845
2023-06-07	117.61	117.61	111.57	112.02	74.694	766,369
2023-06-06	109.05	116.90	109.05	113.91	75.955	1,342,805
2023-06-05	110.90	112.00	108.12	111.00	74.014	757,539
2023-06-02	110.12	112.67	108.65	111.00	74.014	810,199
2023-06-01	111.49	113.13	110.00	111.50	74.348	1,073,664
2023-05-31	113.85	115.98	108.17	111.49	74.341	1,245,445
2023-05-30	167.50	168.92	165.20	166.00	75.736	784,161
2023-05-29	169.33	173.00	163.89	166.82	76.110	1,391,167
2023-05-26	169.70	172.00	167.08	170.01	77.566	932,343
2023-05-25	168.01	173.12	166.93	171.66	78.319	1,007,274
2023-05-24	165.90	173.63	162.01	169.39	77.283	1,843,379
2023-05-23	164.60	166.87	162.52	164.27	74.947	677,572
2023-05-22	163.89	164.41	160.90	164.38	74.997	899,954
2023-05-19	165.43	165.91	162.04	162.51	74.144	827,218
2023-05-18	164.73	168.97	162.26	164.42	75.015	1,154,337
2023-05-17	157.69	165.00	157.69	164.43	75.020	825,723
2023-05-16	159.64	162.00	158.23	160.56	73.254	993,307
2023-05-15	153.11	160.96	153.11	158.49	72.310	1,517,796
2023-05-12	150.60	156.00	150.60	154.77	70.613	989,735
2023-05-11	149.46	153.89	148.68	152.04	69.367	1,454,591
2023-05-10	148.28	153.54	148.25	148.75	67.866	1,754,363
2023-05-09	152.04	152.04	148.01	150.36	68.601	969,548
2023-05-08	153.33	157.50	147.50	150.72	68.765	2,033,117

← NewerPage 14 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.