Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	111.49	115.17	104.98	114.45	51.988	1,182,139
2022-02-08	112.00	117.50	110.43	111.45	50.625	721,319
2022-02-07	119.41	119.42	111.85	114.94	52.210	481,977
2022-01-28	118.00	120.77	114.50	119.41	54.241	825,500
2022-01-27	112.18	121.10	112.18	118.99	54.050	1,556,741
2022-01-26	110.37	114.68	108.46	113.18	51.411	1,595,904
2022-01-25	106.96	111.58	106.45	109.77	49.862	1,353,360
2022-01-24	101.77	109.48	98.000	107.65	48.899	1,487,522
2022-01-21	95.000	103.90	95.000	101.88	46.278	1,056,174
2022-01-20	96.110	102.00	94.990	98.190	44.602	1,632,210
2022-01-19	103.95	105.50	100.00	100.10	45.469	1,381,868
2022-01-18	104.73	107.38	101.17	104.57	47.500	1,171,695
2022-01-17	106.47	110.51	104.50	106.87	48.545	2,175,460
2022-01-14	105.52	110.81	102.76	104.41	47.427	1,689,392
2022-01-13	111.98	112.38	101.90	103.96	47.223	1,424,799
2022-01-12	108.28	112.45	106.10	110.33	50.116	1,554,529
2022-01-11	118.65	122.00	107.00	108.30	49.194	1,934,712
2022-01-10	111.11	117.99	111.11	116.90	53.101	735,233
2022-01-07	117.66	122.71	115.14	115.34	52.392	1,651,419
2022-01-06	121.53	126.77	118.00	120.76	54.854	1,398,389
2022-01-05	135.35	135.42	123.00	124.69	56.639	1,165,081
2022-01-04	126.67	139.50	118.00	135.10	61.368	2,681,433
2021-12-31	135.00	137.00	127.61	129.25	58.710	1,817,827
2021-12-30	123.13	134.45	118.03	132.46	60.168	2,033,741
2021-12-29	112.34	121.13	110.12	117.66	53.446	1,159,728
2021-12-28	110.63	110.64	107.08	110.12	50.021	883,499
2021-12-27	102.68	109.46	102.61	108.98	49.503	1,131,086
2021-12-24	105.11	107.66	101.52	104.00	47.241	1,690,260
2021-12-23	108.88	111.08	105.67	107.90	49.012	715,150
2021-12-22	104.99	110.11	104.68	109.90	49.921	1,240,048
2021-12-21	106.22	110.95	102.66	105.30	47.831	1,098,327
2021-12-20	107.62	110.09	104.30	109.28	49.639	1,077,236
2021-12-17	108.68	112.66	106.01	109.20	49.603	714,341
2021-12-16	107.22	110.35	102.04	108.68	49.367	1,278,502
2021-12-15	96.350	109.00	96.350	109.00	49.512	1,707,608
2021-12-14	98.600	101.09	94.830	97.000	44.061	999,137
2021-12-13	93.970	100.78	93.260	99.040	44.988	1,519,897
2021-12-10	95.330	98.090	90.580	95.210	43.248	1,779,368
2021-12-09	96.800	100.68	95.000	95.270	43.275	1,836,300
2021-12-08	97.990	100.75	93.940	99.740	45.306	1,240,723
2021-12-07	105.50	105.50	95.000	98.500	44.743	2,331,693
2021-12-06	116.56	117.00	101.25	105.61	47.972	2,108,462
2021-12-03	99.530	111.80	99.010	111.70	50.738	1,924,983
2021-12-02	101.99	101.99	97.120	99.600	45.242	1,441,793
2021-12-01	99.010	104.50	97.230	100.11	45.474	2,590,477
2021-11-30	92.850	106.96	92.850	101.66	46.178	3,748,816
2021-11-29	115.43	115.99	92.500	95.350	43.312	5,291,553
2021-11-26	95.990	113.18	94.050	112.00	50.875	2,159,259
2021-11-25	97.140	98.100	92.960	97.490	44.284	818,564
2021-11-24	96.000	98.380	93.580	96.510	43.839	904,709
2021-11-23	93.610	95.350	92.190	93.130	42.303	647,582
2021-11-22	89.880	96.610	89.880	93.610	42.521	1,289,566
2021-11-19	93.000	93.000	89.440	90.530	41.122	1,215,158
2021-11-18	86.300	93.990	84.500	92.260	41.908	2,899,496
2021-11-17	90.660	90.750	83.800	86.710	39.387	2,532,232
2021-11-16	87.400	91.500	84.520	89.150	40.495	1,491,919
2021-11-15	85.490	89.990	84.010	89.200	40.518	2,126,249
2021-11-12	80.880	92.000	78.960	85.510	38.842	3,573,619
2021-11-11	76.000	81.910	75.440	79.600	36.157	2,204,641
2021-11-10	73.990	75.700	72.430	74.680	33.923	1,177,860

← NewerPage 20 of 21 · 1,219 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.