Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.270	16.450	15.840	15.980	15.980	7,524,952
2026-07-21	16.010	16.180	15.630	16.150	16.150	7,551,648
2026-07-20	16.100	16.440	15.560	15.990	15.990	9,039,229
2026-07-17	17.190	17.560	16.100	16.140	16.140	10,030,710
2026-07-16	17.370	17.460	16.780	17.190	17.190	8,477,091
2026-07-15	15.970	17.700	15.780	17.500	17.500	10,638,914
2026-07-14	15.950	16.140	15.750	15.860	15.860	3,679,375
2026-07-13	16.250	16.530	15.810	15.990	15.990	4,029,922
2026-07-10	16.220	16.820	16.200	16.410	16.410	3,831,984
2026-07-09	16.260	16.530	16.220	16.340	16.340	3,415,772
2026-07-08	16.480	16.850	16.230	16.420	16.420	3,484,292
2026-07-07	17.110	17.360	16.300	16.540	16.540	5,639,433
2026-07-06	16.650	16.900	16.520	16.790	16.790	5,770,063
2026-07-03	17.060	17.200	16.520	16.660	16.660	6,595,142
2026-07-02	16.000	17.400	15.980	16.950	16.950	9,065,955
2026-07-01	16.260	16.500	15.670	16.370	16.370	11,327,206
2026-06-30	16.330	17.260	15.870	16.140	16.140	16,452,096
2026-06-29	15.650	16.950	15.650	16.630	16.630	28,192,651
2026-06-26	15.280	16.220	14.520	15.400	15.400	29,919,712
2026-06-25	17.120	17.120	17.120	17.120	17.120	1,661,777
2026-06-24	22.030	22.030	21.200	21.400	21.400	4,683,966
2026-06-23	20.990	22.470	20.990	21.830	21.830	8,399,254
2026-06-22	20.780	21.000	19.770	21.000	21.000	5,988,380
2026-06-18	20.850	21.200	20.360	20.870	20.870	4,334,042
2026-06-17	21.010	21.030	20.460	20.690	20.690	3,750,679
2026-06-16	21.580	21.580	21.020	21.160	21.160	3,376,112
2026-06-15	21.300	21.680	21.070	21.300	21.300	5,097,363
2026-06-12	20.690	21.220	20.460	21.200	21.200	5,277,823
2026-06-11	20.460	21.120	20.350	20.600	20.600	5,089,422
2026-06-10	20.440	20.550	19.990	20.500	20.500	3,920,220
2026-06-09	20.690	20.780	20.300	20.480	20.480	4,333,285
2026-06-08	21.050	21.470	20.220	20.570	20.570	7,440,103
2026-06-05	22.010	22.300	21.420	21.870	21.870	5,235,605
2026-06-04	21.810	22.540	21.370	22.080	22.080	8,488,350
2026-06-03	22.550	22.620	21.700	21.770	21.770	6,027,768
2026-06-02	23.710	23.710	22.400	22.510	22.510	6,143,729
2026-06-01	23.780	24.300	23.350	23.570	23.570	4,947,399
2026-05-29	24.080	24.090	23.370	23.470	23.470	4,255,890
2026-05-28	24.600	24.750	23.200	23.930	23.930	5,534,165
2026-05-27	25.010	25.400	24.130	24.280	24.280	5,012,131
2026-05-26	25.470	25.520	24.830	25.160	25.160	4,029,833
2026-05-25	25.300	26.060	25.280	25.440	25.440	3,316,883
2026-05-22	25.630	25.840	25.100	25.600	25.600	4,078,035
2026-05-21	26.210	26.700	25.400	25.410	25.410	5,344,016
2026-05-20	26.510	26.530	25.910	26.210	26.210	3,372,692
2026-05-19	26.450	26.890	26.000	26.550	26.550	4,249,437
2026-05-18	27.030	27.880	26.260	26.470	26.470	5,307,934
2026-05-15	26.080	27.450	25.920	27.110	27.110	7,658,268
2026-05-14	26.080	26.860	25.710	26.100	26.100	5,778,327
2026-05-13	26.460	26.630	26.050	26.090	26.090	4,432,513
2026-05-12	27.490	27.590	26.390	26.440	26.440	6,908,597
2026-05-11	27.400	27.910	26.720	27.850	27.690	6,694,178
2026-05-08	27.500	27.700	27.330	27.410	27.253	3,965,302
2026-05-07	27.630	27.700	27.300	27.560	27.402	4,189,931
2026-05-06	28.000	28.490	27.630	27.700	27.541	5,530,808
2026-04-30	28.100	28.650	27.990	28.000	27.839	3,953,748
2026-04-29	27.610	28.390	27.510	28.230	28.068	3,867,204
2026-04-28	27.820	28.250	27.270	27.520	27.362	3,787,906
2026-04-27	27.820	28.290	27.720	28.010	27.849	3,335,967
2026-04-24	28.280	28.280	27.550	27.820	27.660	3,357,157

← NewerPage 2 of 3 · 121 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.