Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29.340	29.660	28.080	28.280	28.118	5,802,468
2026-04-22	28.800	29.500	28.790	29.080	28.913	4,922,629
2026-04-21	28.730	29.230	28.120	29.100	28.933	4,253,149
2026-04-20	28.120	28.940	27.720	28.700	28.535	3,962,255
2026-04-17	28.560	28.560	27.910	28.060	27.899	3,341,826
2026-04-16	28.440	28.630	28.300	28.590	28.426	3,013,786
2026-04-15	28.200	28.540	28.150	28.320	28.157	3,340,108
2026-04-14	28.420	28.480	27.810	28.170	28.008	3,540,041
2026-04-13	28.530	28.660	27.850	28.130	27.968	5,160,109
2026-04-10	28.800	29.180	28.500	28.800	28.635	5,087,683
2026-04-09	29.490	29.590	28.390	28.570	28.406	5,162,260
2026-04-08	28.880	29.730	28.880	29.580	29.410	5,014,323
2026-04-07	27.600	28.830	27.550	28.480	28.316	3,951,585
2026-04-03	28.550	28.860	27.430	27.660	27.501	5,071,179
2026-04-02	29.400	29.610	28.500	28.650	28.485	3,962,607
2026-04-01	29.050	29.990	28.560	29.590	29.420	6,002,858
2026-03-31	29.380	29.510	28.300	28.360	28.197	4,168,759
2026-03-30	29.360	30.480	29.180	29.240	29.072	4,692,902
2026-03-27	28.470	29.660	28.410	29.580	29.410	4,285,669
2026-03-26	29.180	29.570	28.700	28.850	28.684	3,941,227
2026-03-25	29.360	29.990	29.200	29.330	29.162	4,516,870
2026-03-24	29.370	29.460	28.370	29.360	29.191	5,527,486
2026-03-23	30.600	30.900	28.690	28.800	28.635	8,989,519
2026-03-20	32.730	32.760	31.230	31.260	31.080	6,954,077
2026-03-19	33.360	33.780	32.500	32.560	32.373	8,111,086
2026-03-18	34.070	34.460	32.520	32.880	32.691	8,830,451
2026-03-17	35.510	36.870	34.260	34.260	34.063	8,093,820
2026-03-16	36.390	36.880	35.200	35.870	35.664	9,293,848
2026-03-13	37.000	37.980	35.380	36.120	35.913	16,357,381
2026-03-12	34.370	35.650	33.800	34.880	34.680	13,032,128
2026-03-11	32.440	34.460	32.120	34.340	34.143	8,071,250
2026-03-10	32.200	32.640	32.060	32.410	32.224	4,546,543
2026-03-09	31.830	33.420	31.830	32.360	32.174	7,457,488
2026-03-06	30.970	32.180	30.970	32.030	31.846	4,382,865
2026-03-05	32.000	32.400	30.940	31.130	30.951	5,995,657
2026-03-04	31.630	32.500	31.500	31.590	31.409	5,735,437
2026-03-03	33.130	33.700	31.710	31.940	31.757	8,274,147
2026-03-02	34.000	34.960	32.690	33.170	32.979	14,247,300
2026-02-27	35.440	35.780	35.090	35.600	35.396	4,054,266
2026-02-26	35.670	35.780	35.280	35.440	35.236	3,821,415
2026-02-25	34.990	36.300	34.990	35.810	35.604	5,581,651
2026-02-24	34.750	35.570	34.150	34.890	34.690	5,484,581
2026-02-13	34.600	35.270	34.120	34.300	34.103	4,112,225
2026-02-12	35.470	35.470	34.620	34.760	34.560	4,754,092
2026-02-11	35.400	35.910	35.240	35.310	35.107	2,867,574
2026-02-10	35.650	35.720	35.010	35.410	35.207	3,875,719
2026-02-09	36.350	36.590	35.580	35.640	35.435	5,579,745
2026-02-06	36.650	37.050	36.110	36.120	35.913	4,725,086
2026-02-05	36.200	37.630	36.190	36.880	36.668	7,706,027
2026-02-04	35.850	36.580	35.410	36.470	36.261	5,954,150
2026-02-03	35.360	35.900	34.970	35.690	35.485	5,176,713
2026-02-02	36.280	36.780	35.030	35.060	34.859	6,890,988
2026-01-30	37.260	37.330	35.310	36.390	36.181	7,765,075
2026-01-29	37.100	38.110	36.630	37.210	36.996	7,529,369
2026-01-28	38.000	38.560	36.930	37.190	36.976	6,774,294
2026-01-27	38.100	38.630	36.780	38.170	37.951	8,224,153
2026-01-26	38.930	39.650	38.060	38.400	38.179	10,584,330
2026-01-23	38.350	39.160	38.190	38.900	38.677	8,270,845
2026-01-22	37.860	39.040	37.860	38.190	37.971	9,060,604
2026-01-21	37.290	38.250	36.800	38.110	37.891	10,908,858

← NewerPage 3 of 5 · 243 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.