Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	157.78	162.66	155.82	157.84	72.013	1,641,074
2022-11-03	141.00	157.57	141.00	156.40	71.356	2,467,754
2022-11-02	143.98	147.68	138.07	146.06	66.639	3,237,259
2022-11-01	144.15	145.61	141.50	143.71	65.567	2,029,864
2022-10-31	149.99	152.15	142.20	143.03	65.256	2,719,836
2022-10-28	150.79	161.74	150.30	150.30	68.573	2,964,276
2022-10-27	156.55	160.00	151.00	154.10	70.307	1,893,641
2022-10-26	155.59	158.40	150.13	154.84	70.645	2,517,802
2022-10-25	152.30	155.66	148.59	153.30	69.942	2,379,912
2022-10-24	139.06	156.08	139.00	152.28	69.477	4,805,240
2022-10-21	135.00	135.00	128.85	133.64	60.972	1,203,073
2022-10-20	128.29	132.00	124.28	130.10	59.357	2,248,514
2022-10-19	135.10	137.49	129.00	129.99	59.307	3,147,743
2022-10-18	138.13	139.98	134.98	136.89	62.455	1,945,003
2022-10-17	144.00	144.00	134.00	140.00	63.874	2,253,673
2022-10-14	136.10	145.85	133.61	145.17	66.233	2,377,774
2022-10-13	136.23	141.55	133.56	136.30	62.186	1,024,329
2022-10-12	136.03	138.00	132.33	135.38	61.766	1,136,836
2022-10-11	140.30	140.30	132.27	135.30	61.730	1,458,716
2022-10-10	138.20	142.98	134.00	139.50	63.646	1,658,868
2022-09-30	144.80	145.27	138.02	141.83	64.709	1,019,300
2022-09-29	136.55	147.30	136.30	143.16	65.316	1,775,109
2022-09-28	140.20	143.52	134.71	136.00	62.049	1,072,731
2022-09-27	141.60	144.44	137.83	140.27	63.997	826,917
2022-09-26	135.35	142.31	131.94	139.99	63.869	1,905,920
2022-09-23	140.71	143.45	134.25	134.25	61.251	1,262,767
2022-09-22	138.74	143.99	132.87	142.00	64.786	1,211,229
2022-09-21	141.68	142.00	135.20	137.69	62.820	900,467
2022-09-20	139.83	144.50	136.01	140.43	64.070	1,505,045
2022-09-19	140.00	148.00	138.25	141.02	64.339	1,474,336
2022-09-16	150.23	151.18	142.78	142.78	65.142	1,808,776
2022-09-15	149.00	151.80	141.72	149.15	68.049	2,356,318
2022-09-14	142.00	152.50	140.00	150.77	68.788	3,639,240
2022-09-13	138.00	147.99	138.00	142.77	65.138	2,898,233
2022-09-09	130.58	136.83	127.20	135.05	61.616	1,693,458
2022-09-08	135.35	138.68	129.00	131.34	59.923	2,095,692
2022-09-07	138.50	141.01	136.14	136.60	62.323	878,102
2022-09-06	141.00	145.00	138.57	139.91	63.833	920,606
2022-09-05	147.73	147.73	140.07	141.41	64.517	1,215,028
2022-09-02	142.45	148.05	141.01	143.72	65.571	1,738,996
2022-09-01	136.17	143.50	133.88	141.41	64.517	2,108,105
2022-08-31	137.03	143.21	136.68	137.06	62.533	1,678,162
2022-08-30	138.00	138.00	134.20	136.00	62.049	1,084,795
2022-08-29	134.93	139.00	133.35	138.00	62.961	1,044,673
2022-08-26	138.13	140.69	136.02	137.80	62.870	1,045,865
2022-08-25	138.98	138.99	132.54	137.46	62.715	1,574,362
2022-08-24	139.49	141.50	134.78	138.37	63.130	2,116,900
2022-08-23	140.30	142.00	137.50	140.79	64.234	1,938,975
2022-08-22	137.50	141.50	134.18	139.30	63.555	3,109,578
2022-08-19	148.00	148.98	136.31	137.50	62.733	5,272,134
2022-08-18	135.00	152.50	135.00	148.10	67.570	6,566,279
2022-08-17	131.35	132.87	125.97	128.18	58.481	2,169,487
2022-08-16	131.50	132.66	129.11	131.00	59.768	1,119,522
2022-08-15	126.23	133.91	126.23	131.50	59.996	2,059,688
2022-08-12	135.50	136.80	127.82	127.82	58.317	1,897,687
2022-08-11	135.43	137.30	131.60	135.21	61.689	1,643,980
2022-08-10	127.04	137.60	127.04	135.46	61.803	2,207,269
2022-08-09	127.01	130.00	126.68	128.07	58.431	644,805
2022-08-08	130.07	132.61	127.33	128.12	58.454	900,328
2022-08-05	132.63	133.00	129.12	130.31	59.453	1,754,414

← NewerPage 17 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.