Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	130.00	134.49	127.01	133.54	60.927	2,067,228
2022-08-03	126.44	134.88	125.12	129.60	59.129	2,379,962
2022-08-02	123.40	129.80	121.19	127.00	57.943	2,523,344
2022-08-01	122.80	124.50	119.10	123.97	56.560	1,364,709
2022-07-29	124.50	127.00	122.01	122.79	56.022	1,019,029
2022-07-28	124.10	125.94	122.01	124.00	56.574	1,456,557
2022-07-27	124.38	126.99	122.25	124.00	56.574	1,208,912
2022-07-26	124.51	126.80	121.35	123.41	56.305	1,573,347
2022-07-25	124.00	128.99	124.00	124.99	57.026	702,869
2022-07-22	124.16	125.96	121.02	124.24	56.684	895,606
2022-07-21	127.37	128.05	123.66	124.46	56.784	1,697,188
2022-07-20	126.50	130.39	124.30	128.56	58.655	1,409,692
2022-07-19	124.03	129.03	122.52	124.54	56.820	1,611,719
2022-07-18	127.16	127.79	121.48	125.44	56.980	1,995,100
2022-07-15	127.00	131.00	126.16	126.80	57.598	1,608,151
2022-07-14	125.71	130.00	125.70	127.41	57.875	1,097,107
2022-07-13	130.98	132.75	126.13	127.30	57.825	1,287,196
2022-07-12	136.50	139.00	129.56	129.81	58.965	1,721,974
2022-07-11	135.06	137.83	133.50	136.60	62.049	1,157,115
2022-07-08	138.92	138.99	133.50	135.66	61.622	1,181,396
2022-07-07	142.10	142.67	135.00	138.92	63.103	2,132,902
2022-07-06	135.01	146.00	133.35	140.99	64.043	2,317,463
2022-07-05	134.98	137.01	131.37	134.88	61.268	1,797,755
2022-07-04	128.50	138.00	126.46	136.49	61.999	2,843,044
2022-07-01	131.96	131.96	127.33	127.65	57.984	1,947,608
2022-06-30	125.77	135.00	124.28	131.68	59.814	3,360,167
2022-06-29	128.10	132.70	125.30	126.03	57.248	1,700,012
2022-06-28	129.21	129.64	124.02	128.10	58.188	1,743,289
2022-06-27	127.78	133.42	126.51	129.64	58.888	1,179,317
2022-06-24	126.12	128.40	123.13	125.30	56.916	1,840,980
2022-06-23	126.26	128.76	123.10	127.03	57.702	1,940,044
2022-06-22	128.79	130.30	126.33	127.64	57.979	1,299,439
2022-06-21	131.77	135.80	128.50	129.00	58.597	2,354,135
2022-06-20	128.75	132.75	126.12	129.00	58.597	1,625,957
2022-06-17	128.91	130.90	123.21	128.90	58.551	2,048,724
2022-06-16	124.50	130.90	123.00	128.94	58.570	1,490,415
2022-06-15	125.55	128.96	123.52	124.52	56.562	1,390,130
2022-06-14	133.00	133.00	125.49	126.52	57.470	2,405,707
2022-06-13	119.11	134.89	118.69	133.00	60.414	3,760,783
2022-06-10	109.82	123.98	107.00	122.01	55.422	4,408,469
2022-06-09	107.00	112.50	106.02	110.20	50.057	2,815,573
2022-06-08	107.36	109.00	103.68	105.20	47.786	1,775,737
2022-06-07	111.88	111.88	105.80	107.68	48.912	2,342,403
2022-06-06	100.20	111.40	99.990	110.82	50.339	5,651,770
2022-06-02	95.300	100.00	94.200	99.850	45.356	3,151,180
2022-06-01	95.160	97.650	94.000	96.740	43.943	808,251
2022-05-31	94.590	97.500	92.420	95.790	43.512	978,192
2022-05-30	94.190	96.300	92.000	94.690	43.012	803,644
2022-05-27	96.000	96.000	93.580	94.200	42.789	388,264
2022-05-26	95.000	96.030	93.100	95.080	43.189	366,322
2022-05-25	94.430	96.720	92.000	95.000	43.153	426,849
2022-05-24	97.500	101.97	94.100	94.240	42.807	844,494
2022-05-23	96.150	98.440	92.990	98.080	44.552	835,079
2022-05-20	95.450	97.630	93.780	96.080	43.643	533,948
2022-05-19	96.500	96.500	94.000	95.450	43.357	241,753
2022-05-18	97.370	99.440	96.490	97.110	44.111	320,412
2022-05-17	99.210	100.07	96.370	97.370	44.229	474,006
2022-05-16	97.150	100.51	97.010	98.200	44.606	622,264
2022-05-13	99.050	99.160	95.480	97.130	44.120	469,343
2022-05-12	96.020	100.86	96.020	97.920	44.479	532,088

← NewerPage 18 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.