Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	99.030	102.00	96.000	98.250	44.629	1,010,869
2022-05-10	98.900	100.99	91.570	98.410	44.702	2,043,564
2022-05-09	92.800	95.490	89.970	93.880	42.644	1,428,259
2022-05-06	89.000	93.000	88.510	92.800	42.153	1,433,703
2022-05-05	93.550	94.650	89.740	89.980	40.872	1,096,228
2022-04-29	88.980	93.420	87.620	93.350	42.403	1,477,922
2022-04-28	85.600	89.500	84.990	89.000	40.427	1,386,722
2022-04-27	87.200	89.000	80.600	86.250	39.178	2,234,515
2022-04-26	89.500	90.850	86.680	87.730	39.850	1,832,513
2022-04-25	89.260	90.900	86.070	89.500	40.654	5,639,201
2022-04-22	85.800	92.600	85.330	92.180	41.872	6,129,630
2022-04-21	86.010	93.500	86.000	86.300	39.201	847,847
2022-04-20	92.000	92.000	85.380	87.650	39.814	1,436,972
2022-04-19	91.050	94.470	90.300	92.090	41.831	207,367
2022-04-18	94.190	94.190	88.260	91.100	41.381	380,068
2022-04-15	95.010	95.660	92.370	94.180	42.780	622,890
2022-04-14	100.18	100.18	95.250	96.060	43.634	668,857
2022-04-13	102.00	102.50	100.00	100.18	45.506	159,165
2022-04-12	101.61	103.05	100.02	102.03	46.346	270,616
2022-04-11	101.30	106.25	101.30	101.61	46.155	321,375
2022-04-08	100.38	107.00	100.38	105.51	47.927	316,016
2022-04-07	104.78	107.89	103.32	103.62	47.068	211,036
2022-04-06	105.28	108.20	104.60	105.86	48.086	302,085
2022-04-01	104.88	106.99	103.46	105.28	47.822	271,859
2022-03-31	105.56	107.56	103.84	105.86	48.086	439,948
2022-03-30	102.87	107.97	101.05	105.75	48.036	614,598
2022-03-29	101.66	101.99	99.400	101.30	46.014	451,884
2022-03-28	103.40	103.40	98.400	100.21	45.519	667,480
2022-03-25	110.00	110.01	102.02	103.42	46.977	925,634
2022-03-24	105.11	111.55	99.750	110.00	49.966	1,235,794
2022-03-23	104.00	106.40	103.62	104.64	47.532	456,141
2022-03-22	108.52	108.52	103.40	103.90	47.195	517,048
2022-03-21	106.29	109.96	105.66	108.80	49.421	465,197
2022-03-18	110.99	110.99	104.00	106.99	48.599	597,088
2022-03-17	108.00	113.50	106.58	109.05	49.535	536,225
2022-03-16	105.08	108.79	103.20	106.74	48.485	741,663
2022-03-15	106.80	110.38	104.66	105.03	47.709	679,353
2022-03-14	111.58	115.05	105.55	107.02	48.613	769,946
2022-03-11	109.15	110.00	105.64	108.28	49.185	636,006
2022-03-10	108.00	111.50	107.72	108.38	49.230	873,538
2022-03-09	110.00	111.29	101.01	105.00	47.695	1,573,971
2022-03-08	115.58	117.01	109.65	111.30	50.557	871,194
2022-03-07	114.03	120.28	114.03	116.70	53.010	709,970
2022-03-04	119.24	123.70	118.20	119.20	54.145	564,643
2022-03-03	121.83	121.83	117.67	120.30	54.645	371,269
2022-03-02	121.00	121.65	118.35	120.03	54.522	588,611
2022-03-01	117.30	122.29	117.30	120.50	54.736	837,804
2022-02-28	120.50	123.64	118.41	119.51	54.286	977,227
2022-02-25	120.00	125.99	120.00	120.50	54.736	778,570
2022-02-24	134.00	134.88	119.00	123.19	55.958	1,502,047
2022-02-23	121.56	133.00	120.59	130.01	59.056	1,524,796
2022-02-22	120.18	125.00	118.00	119.49	54.277	588,165
2022-02-21	117.00	123.49	114.70	123.00	55.871	727,839
2022-02-18	112.80	117.49	112.20	116.53	52.932	692,769
2022-02-17	113.00	115.98	109.27	114.78	52.138	693,799
2022-02-16	107.97	116.83	107.77	113.00	51.329	676,004
2022-02-15	106.49	110.88	105.05	108.01	49.062	805,026
2022-02-14	109.00	113.51	106.31	109.18	49.594	514,191
2022-02-11	110.62	115.80	110.00	111.44	50.620	593,613
2022-02-10	112.23	114.51	108.75	112.10	50.920	604,864

← NewerPage 19 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.