Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	156.53	156.53	148.46	153.20	69.896	1,467,645
2023-05-04	153.29	160.18	153.26	155.36	70.882	1,005,215
2023-04-28	159.55	163.09	154.56	156.38	71.347	1,662,259
2023-04-27	154.25	161.48	153.00	160.84	73.382	1,277,846
2023-04-26	155.00	162.99	150.49	152.95	69.782	2,034,318
2023-04-25	154.38	160.00	150.80	159.37	72.711	1,370,933
2023-04-24	152.73	154.99	149.61	153.15	69.874	1,128,987
2023-04-21	159.28	159.28	151.30	151.63	69.180	1,925,589
2023-04-20	157.94	161.50	154.41	157.50	71.858	2,011,285
2023-04-19	160.00	165.80	140.16	156.23	71.279	3,500,395
2023-04-18	170.00	170.50	161.38	162.30	74.048	1,792,887
2023-04-17	172.89	173.76	167.60	169.25	77.219	1,052,456
2023-04-14	174.03	177.50	172.92	173.00	78.930	768,537
2023-04-13	170.68	177.50	169.00	175.77	80.194	817,775
2023-04-12	173.82	175.00	171.02	171.68	78.328	688,783
2023-04-11	167.30	175.58	166.35	174.40	79.569	1,926,060
2023-04-10	169.04	171.90	164.00	167.64	76.485	995,966
2023-04-07	166.87	169.40	164.08	169.13	77.164	702,218
2023-04-06	162.56	168.42	162.45	165.50	75.508	662,682
2023-04-04	172.03	172.03	163.00	164.96	75.262	1,875,482
2023-04-03	169.31	172.00	162.80	171.26	78.136	1,538,771
2023-03-31	165.18	171.20	163.93	169.31	77.246	1,428,659
2023-03-30	162.00	165.50	161.25	163.65	74.664	795,539
2023-03-29	166.99	166.99	161.58	162.75	74.253	753,565
2023-03-28	161.95	168.58	161.27	164.50	75.052	1,469,212
2023-03-27	164.15	165.50	161.21	161.45	73.660	1,047,309
2023-03-24	166.00	166.01	159.80	164.01	74.828	2,201,397
2023-03-23	169.49	169.49	165.81	166.09	75.777	725,084
2023-03-22	173.91	173.91	168.15	168.92	77.069	685,585
2023-03-21	170.15	178.07	169.07	171.02	78.027	1,064,748
2023-03-20	170.00	172.88	162.67	171.94	78.446	1,643,444
2023-03-17	173.00	173.69	167.98	168.50	76.877	1,339,734
2023-03-16	176.96	178.88	172.08	173.98	79.377	699,293
2023-03-15	180.50	184.48	176.01	176.60	80.572	975,730
2023-03-14	182.92	183.50	177.83	181.00	82.580	1,223,947
2023-03-13	180.70	184.00	177.88	183.66	83.794	1,752,936
2023-03-10	182.34	185.30	180.06	182.96	83.474	1,381,792
2023-03-09	182.36	193.65	181.00	183.26	83.611	2,627,244
2023-03-08	182.95	184.88	177.58	182.20	83.127	1,861,183
2023-03-07	181.01	185.46	176.03	184.36	84.113	2,030,897
2023-03-06	168.75	183.88	166.06	181.27	82.703	2,964,951
2023-03-03	170.28	172.45	167.03	169.67	77.411	844,029
2023-03-02	169.79	173.91	164.14	170.00	77.561	1,395,092
2023-03-01	165.11	170.92	165.11	170.18	77.643	1,129,076
2023-02-28	166.18	170.66	164.15	167.36	76.357	1,381,279
2023-02-27	165.00	169.90	164.00	165.95	75.713	1,874,334
2023-02-24	171.05	171.99	163.74	165.10	75.326	1,096,352
2023-02-23	166.98	173.51	166.98	169.37	77.274	1,138,877
2023-02-22	162.73	172.83	162.73	168.49	76.872	1,031,549
2023-02-21	165.99	168.70	164.10	166.46	75.946	1,188,402
2023-02-20	165.31	167.99	163.52	165.50	75.508	1,408,325
2023-02-17	169.00	169.70	165.20	167.08	76.229	1,231,425
2023-02-16	172.36	176.28	168.93	169.50	77.333	935,662
2023-02-15	170.68	173.00	168.00	172.11	78.524	1,051,041
2023-02-14	172.98	173.21	167.50	170.80	77.926	1,397,626
2023-02-13	173.02	175.27	170.10	171.95	78.451	1,490,466
2023-02-10	172.35	176.45	172.35	175.50	80.071	415,571
2023-02-09	172.18	175.89	169.60	174.39	79.564	597,271
2023-02-08	174.79	175.95	171.00	172.68	78.784	723,762
2023-02-07	178.99	179.97	172.23	173.99	79.382	915,865

← NewerPage 15 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.