Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	173.20	183.85	173.20	179.70	81.987	1,682,212
2023-02-03	171.55	178.99	168.00	176.04	80.317	1,434,087
2023-02-02	168.88	172.93	167.03	171.04	78.036	850,816
2023-02-01	168.16	170.80	165.00	169.99	77.557	1,133,623
2023-01-31	169.89	172.59	166.50	169.01	77.110	1,062,439
2023-01-30	165.18	174.95	163.00	170.94	77.990	1,797,172
2023-01-20	162.79	168.00	162.79	164.84	75.207	1,037,461
2023-01-19	164.64	165.00	160.00	163.99	74.819	1,094,027
2023-01-18	162.07	166.79	160.08	165.00	75.280	990,546
2023-01-17	157.83	162.82	157.30	161.50	73.683	697,123
2023-01-16	156.38	162.12	154.02	158.02	72.095	1,417,541
2023-01-13	148.45	156.49	146.51	156.35	71.334	1,685,715
2023-01-12	147.00	152.00	144.10	148.46	67.734	1,512,540
2023-01-11	149.59	153.25	146.03	146.50	66.840	1,910,426
2023-01-10	147.26	151.77	147.00	148.95	67.957	1,501,620
2023-01-09	148.80	151.70	147.13	148.27	67.647	1,699,457
2023-01-06	150.40	152.41	148.60	150.00	68.436	1,182,681
2023-01-05	152.87	156.00	150.02	151.67	69.198	1,517,708
2023-01-04	158.00	158.45	150.38	153.66	70.106	1,492,472
2023-01-03	155.60	158.15	152.13	156.76	71.521	1,315,687
2022-12-30	153.97	156.90	150.61	155.25	70.832	1,380,869
2022-12-29	149.88	154.46	147.51	153.99	70.257	1,079,158
2022-12-28	148.61	155.36	148.61	151.80	69.258	793,144
2022-12-27	143.80	150.76	143.47	148.60	67.798	1,133,098
2022-12-26	139.22	147.44	139.22	143.96	65.681	1,023,368
2022-12-23	135.12	142.00	135.00	139.44	63.618	1,087,007
2022-12-22	142.40	144.70	136.00	136.75	62.391	1,243,424
2022-12-21	145.02	145.02	138.25	141.38	64.504	1,683,021
2022-12-20	142.00	148.05	142.00	145.02	66.164	1,203,433
2022-12-19	150.38	150.53	141.50	142.40	64.969	1,330,033
2022-12-16	141.20	150.31	141.20	149.95	68.414	960,625
2022-12-15	145.65	146.89	143.23	143.32	65.389	587,911
2022-12-14	142.67	147.49	142.67	146.39	66.789	641,235
2022-12-13	144.81	146.99	141.60	145.47	66.370	1,001,975
2022-12-12	146.00	148.49	144.13	144.66	66.000	1,527,291
2022-12-09	152.99	153.88	145.49	146.90	67.022	2,047,988
2022-12-08	149.26	154.00	147.68	152.00	69.349	815,570
2022-12-07	150.49	152.21	147.30	149.50	68.208	1,114,020
2022-12-06	156.29	156.30	148.00	151.00	68.893	1,570,342
2022-12-05	153.60	157.50	150.20	156.74	71.511	856,775
2022-12-02	155.39	159.34	151.39	153.60	70.079	836,776
2022-12-01	151.81	158.86	151.81	155.39	70.896	836,599
2022-11-30	153.60	155.76	150.38	150.68	68.747	812,925
2022-11-29	155.16	155.96	150.51	153.63	70.093	999,993
2022-11-28	153.00	157.77	152.00	156.01	71.178	789,553
2022-11-25	161.50	161.50	154.59	156.69	71.489	815,648
2022-11-24	157.61	162.77	155.93	159.89	72.949	812,532
2022-11-23	157.07	158.30	152.95	157.50	71.858	853,116
2022-11-22	161.01	164.00	157.06	157.30	71.767	579,032
2022-11-21	160.20	164.87	159.04	161.44	73.656	874,097
2022-11-18	165.09	169.60	159.40	160.30	73.136	1,081,174
2022-11-17	159.22	164.99	154.33	162.95	74.345	1,638,230
2022-11-16	158.33	162.49	156.71	157.42	71.822	1,187,222
2022-11-15	149.91	158.99	149.10	158.43	72.283	1,477,479
2022-11-14	148.54	152.75	147.13	151.70	69.212	1,712,177
2022-11-11	156.06	156.49	147.40	149.29	68.112	1,747,444
2022-11-10	154.03	158.51	150.22	151.88	69.294	1,073,584
2022-11-09	155.10	157.69	151.50	154.01	70.266	923,897
2022-11-08	152.66	156.80	151.36	156.26	71.292	959,801
2022-11-07	157.00	158.70	152.66	152.66	69.650	1,618,700

← NewerPage 16 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.