Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	37.290	38.250	36.800	38.110	37.891	10,908,858
2026-01-20	37.070	37.800	36.760	37.380	37.165	10,601,214
2026-01-19	37.550	38.220	36.710	36.790	36.579	10,114,647
2026-01-16	37.990	38.900	37.130	37.200	36.986	10,792,165
2026-01-15	39.500	40.150	37.560	38.080	37.861	17,528,372
2026-01-14	40.740	42.580	39.320	39.880	39.651	30,692,505
2026-01-13	37.320	43.600	36.410	41.340	41.103	41,961,107
2026-01-12	36.930	37.840	36.020	36.330	36.121	14,240,635
2026-01-09	35.190	36.710	34.940	36.640	36.430	11,258,141
2026-01-08	35.340	36.240	35.020	35.230	35.028	5,635,060
2026-01-07	35.500	35.980	35.080	35.200	34.998	7,151,166
2026-01-06	33.200	36.110	33.120	35.550	35.346	13,704,704
2026-01-05	32.580	33.790	32.510	33.340	33.149	6,494,985
2025-12-31	32.650	32.780	32.170	32.580	32.393	3,296,620
2025-12-30	32.740	32.840	32.320	32.510	32.323	3,821,655
2025-12-29	33.230	33.320	32.680	32.830	32.641	4,848,189
2025-12-26	33.740	34.040	33.000	33.140	32.950	6,164,168
2025-12-25	34.680	35.320	32.980	33.730	33.536	8,210,728
2025-12-24	34.240	35.080	33.900	34.680	34.481	3,716,833
2025-12-23	34.640	35.050	34.050	34.230	34.033	3,918,212
2025-12-22	35.110	35.350	34.350	34.690	34.491	5,095,107
2025-12-19	34.790	35.690	34.790	34.960	34.759	3,636,878
2025-12-18	35.810	36.450	34.880	34.980	34.779	5,675,595
2025-12-17	34.760	36.280	34.550	36.030	35.823	8,547,208
2025-12-16	35.200	35.400	34.200	34.550	34.352	4,082,542
2025-12-15	34.880	35.570	34.600	35.120	34.918	3,739,514
2025-12-12	35.070	35.430	34.870	35.120	34.918	4,028,783
2025-12-11	34.910	35.590	34.400	35.010	34.809	5,372,082
2025-12-10	34.320	35.130	34.250	34.670	34.471	4,293,454
2025-12-09	35.070	35.690	34.320	34.370	34.173	4,993,093
2025-12-08	33.850	35.430	33.550	35.150	34.948	9,829,962
2025-12-05	32.000	33.900	31.550	33.780	33.586	8,926,877
2025-12-04	31.890	32.090	31.320	31.590	31.409	2,846,679
2025-12-03	32.310	32.620	31.620	31.750	31.568	4,309,675
2025-12-02	32.800	32.950	32.280	32.450	32.264	2,518,665
2025-12-01	33.200	33.250	32.510	32.850	32.661	4,341,531
2025-11-28	32.640	33.460	32.640	32.980	32.791	3,614,067
2025-11-27	33.220	33.460	32.600	32.640	32.453	4,967,896
2025-11-26	33.660	33.900	33.210	33.280	33.089	3,393,599
2025-11-25	33.620	34.350	33.340	33.650	33.457	6,184,912
2025-11-24	32.600	34.060	32.370	33.620	33.427	8,395,031
2025-11-21	33.600	34.130	32.120	32.270	32.085	9,184,988
2025-11-20	35.060	35.280	33.720	33.790	33.596	5,054,031
2025-11-19	35.900	36.450	34.730	34.980	34.779	5,684,915
2025-11-18	37.400	37.890	35.600	35.780	35.574	10,017,239
2025-11-17	38.850	38.950	37.470	37.600	37.384	7,712,287
2025-11-14	39.000	39.390	38.420	38.850	38.627	6,438,004
2025-11-13	38.570	39.480	38.280	39.060	38.836	8,796,709
2025-11-12	37.980	39.300	36.930	38.530	38.309	11,296,079
2025-11-11	36.800	39.430	36.700	38.400	38.179	13,324,678
2025-11-10	36.030	37.270	36.030	36.600	36.390	7,292,837
2025-11-07	35.870	36.500	35.600	36.290	36.082	6,189,879
2025-11-06	34.500	36.290	34.500	35.980	35.773	9,180,823
2025-11-05	34.330	35.850	34.330	34.660	34.461	6,294,937
2025-11-04	35.480	35.550	34.500	34.750	34.550	4,126,838
2025-11-03	35.800	36.210	34.570	35.500	35.296	7,819,338
2025-10-31	35.400	36.300	35.100	35.850	35.644	5,917,432
2025-10-30	35.580	36.350	34.620	35.400	35.197	7,066,217
2025-10-29	34.700	35.800	34.510	35.490	35.286	5,670,727
2025-10-28	35.350	35.350	34.250	34.400	34.202	5,667,225

← NewerPage 4 of 5 · 244 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.