Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.880	34.960	33.360	34.350	34.153	10,025,279
2025-10-24	31.940	34.340	31.880	32.950	32.761	9,328,144
2025-10-23	32.190	32.190	31.400	31.960	31.776	2,331,529
2025-10-22	32.210	32.850	32.010	32.020	31.836	2,813,350
2025-10-21	31.390	32.440	31.390	32.300	32.114	4,083,288
2025-10-20	31.300	31.800	30.900	31.390	31.210	3,085,716
2025-10-17	32.430	32.780	31.000	31.100	30.921	5,116,568
2025-10-16	33.590	33.590	32.220	32.440	32.254	5,763,271
2025-10-15	33.750	34.100	33.160	33.500	33.308	4,454,393
2025-10-14	35.020	35.540	33.800	34.010	33.815	5,057,498
2025-10-13	34.600	35.470	34.360	35.040	34.839	4,810,072
2025-10-10	34.690	36.070	34.400	35.340	35.137	7,324,950
2025-10-09	34.000	35.270	34.000	34.690	34.491	6,853,840
2025-09-30	33.000	34.040	32.780	33.700	33.506	4,784,443
2025-09-29	34.250	34.260	32.800	33.000	32.810	7,883,809
2025-09-26	32.940	35.130	32.580	34.230	34.033	9,662,175
2025-09-25	32.300	33.180	31.950	32.900	32.711	6,754,297
2025-09-24	31.860	32.440	31.540	32.200	32.015	5,835,327
2025-09-23	32.510	33.300	31.310	32.200	32.015	7,628,363
2025-09-22	33.670	33.730	32.700	33.070	32.880	4,419,944
2025-09-19	33.160	34.040	33.000	33.830	33.636	4,874,178
2025-09-18	34.200	34.850	32.820	33.200	33.009	8,495,774
2025-09-17	34.280	34.820	34.000	34.290	34.093	4,348,107
2025-09-16	35.250	35.800	34.390	34.440	34.242	8,476,321
2025-09-15	36.790	36.790	35.410	35.550	35.346	6,669,470
2025-09-12	36.530	37.190	35.650	36.950	36.738	7,599,565
2025-09-11	37.000	37.020	35.740	36.680	36.469	5,545,742
2025-09-10	37.590	38.460	36.800	37.050	36.837	7,260,592
2025-09-09	38.580	38.660	37.580	37.790	37.573	4,925,817
2025-09-08	37.450	38.900	37.380	38.300	38.080	8,139,611
2025-09-05	35.800	37.110	35.380	36.920	36.708	8,608,446
2025-09-04	37.740	38.480	35.250	35.880	35.674	10,387,171
2025-09-03	38.910	39.660	37.930	38.200	37.981	5,603,794
2025-09-02	38.730	39.190	37.110	38.690	38.468	10,384,133
2025-09-01	37.510	38.880	37.200	38.660	38.438	9,793,549
2025-08-29	35.950	38.760	35.250	37.320	37.106	14,063,233
2025-08-28	35.700	38.240	34.510	35.940	35.734	12,340,999
2025-08-27	36.900	37.940	35.380	35.380	35.177	7,370,757
2025-08-26	36.400	37.220	36.040	36.610	36.400	5,113,177
2025-08-25	36.640	37.090	36.230	36.430	36.221	5,394,450
2025-08-22	36.660	36.950	36.200	36.640	36.430	4,313,888
2025-08-21	36.600	37.790	36.040	36.360	36.151	7,203,401
2025-08-20	36.120	36.500	35.600	36.440	36.231	5,490,446
2025-08-19	36.060	36.600	35.860	36.060	35.853	4,488,222
2025-08-18	36.100	36.510	35.610	36.040	35.833	5,732,903
2025-08-15	35.320	36.290	35.300	36.040	35.833	4,817,396
2025-08-14	36.590	36.610	35.580	35.600	35.396	6,235,484
2025-08-13	36.590	37.060	36.300	36.590	36.380	3,853,751
2025-08-12	37.210	37.460	36.280	36.530	36.320	5,553,687
2025-08-11	37.620	37.730	37.000	37.370	37.155	4,178,361
2025-08-08	36.650	38.050	36.610	37.680	37.464	5,215,334
2025-08-07	36.800	37.860	36.760	36.930	36.718	4,768,262
2025-08-06	36.850	37.500	36.450	36.910	36.698	5,297,843
2025-08-05	35.370	37.440	35.020	37.130	36.917	9,232,271
2025-08-04	34.770	35.470	34.210	35.350	35.147	5,620,351
2025-08-01	33.580	36.650	33.370	35.170	34.968	11,859,012
2025-07-31	33.700	34.560	33.010	33.370	33.178	5,312,206
2025-07-30	34.400	34.830	33.530	33.770	33.576	5,494,698
2025-07-29	33.450	34.660	33.210	34.510	34.312	6,009,953
2025-07-28	33.880	34.050	33.210	33.450	33.258	3,935,837

← NewerPage 5 of 21 · 1,213 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.