Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.250	34.250	33.700	33.710	33.516	3,032,126
2025-07-24	33.800	34.500	33.720	34.200	34.004	4,143,524
2025-07-23	34.890	34.890	33.720	33.830	33.636	3,561,679
2025-07-22	34.180	35.070	34.000	34.360	34.163	5,117,138
2025-07-21	35.510	35.600	34.070	34.180	33.984	7,944,546
2025-07-18	34.460	36.250	34.110	35.750	35.545	8,231,023
2025-07-17	34.870	34.900	34.060	34.500	34.302	4,561,852
2025-07-16	34.660	35.120	34.200	34.850	34.650	4,433,065
2025-07-15	33.430	35.450	32.800	34.660	34.461	8,603,257
2025-07-14	32.540	33.140	32.110	32.940	32.751	2,748,875
2025-07-11	32.220	32.580	32.000	32.360	32.174	2,374,924
2025-07-10	32.910	32.910	32.000	32.080	31.896	2,782,289
2025-07-09	31.650	33.480	31.330	33.040	32.602	5,202,195
2025-07-08	31.360	31.950	31.280	31.620	31.201	2,369,341
2025-07-07	30.900	31.840	30.900	31.360	30.944	2,237,659
2025-07-04	31.000	31.690	30.810	31.060	30.648	2,124,287
2025-07-03	30.980	31.200	30.710	31.160	30.747	1,521,668
2025-07-02	31.300	31.620	30.890	30.910	30.500	2,390,675
2025-07-01	32.000	32.060	31.230	31.410	30.993	2,776,229
2025-06-30	31.500	31.850	31.000	31.700	31.279	2,827,664
2025-06-27	32.090	32.390	31.670	31.690	31.270	2,812,678
2025-06-26	33.000	33.080	32.080	32.130	31.704	2,104,544
2025-06-25	32.930	32.930	32.300	32.720	32.286	2,238,357
2025-06-24	31.490	33.240	31.200	33.000	32.562	3,967,656
2025-06-23	31.470	31.520	30.950	31.210	30.796	1,512,507
2025-06-20	31.130	31.840	31.130	31.480	31.062	1,595,108
2025-06-19	31.300	31.990	30.990	31.280	30.865	2,100,960
2025-06-18	32.150	32.150	31.310	31.460	31.043	2,024,907
2025-06-17	31.560	32.740	31.560	32.160	31.733	2,578,110
2025-06-16	31.680	32.320	31.500	31.900	31.477	2,488,074
2025-06-13	32.810	33.000	31.830	31.960	31.536	4,022,078
2025-06-12	32.890	33.270	32.660	33.010	32.572	2,229,623
2025-06-11	33.710	34.170	32.890	32.960	32.523	4,286,614
2025-06-10	34.160	35.300	33.710	33.710	33.263	5,088,550
2025-06-09	33.990	34.900	33.650	34.120	33.667	3,504,762
2025-06-06	33.560	34.700	33.290	34.130	33.677	4,260,231
2025-06-05	34.020	34.020	33.070	33.510	33.065	5,123,195
2025-06-04	32.900	34.770	32.680	34.000	33.549	7,982,102
2025-06-03	30.920	32.890	30.750	32.600	32.168	5,430,160
2025-05-30	31.490	31.850	31.030	31.050	30.638	3,057,653
2025-05-29	30.000	31.750	29.900	31.430	31.013	4,738,698
2025-05-28	29.990	30.320	29.830	30.020	29.622	1,902,821
2025-05-27	30.520	30.780	29.870	29.950	29.553	3,009,329
2025-05-26	30.510	31.230	30.150	30.630	30.224	2,799,610
2025-05-23	31.080	31.380	30.450	30.520	30.115	3,598,346
2025-05-22	31.360	31.990	31.030	31.050	30.638	4,969,739
2025-05-21	30.500	31.950	29.860	31.620	31.201	8,655,568
2025-05-20	28.790	30.780	28.790	30.220	29.819	6,216,539
2025-05-19	29.000	29.000	27.940	28.760	28.378	3,238,856
2025-05-16	28.570	29.290	28.010	28.830	28.448	4,839,180
2025-05-15	28.050	29.160	27.710	28.550	28.171	4,297,750
2025-05-14	28.350	28.500	27.920	28.050	27.678	2,141,624
2025-05-13	28.540	28.950	28.330	28.510	28.132	1,874,685
2025-05-12	28.710	28.780	28.210	28.310	27.934	1,658,454
2025-05-09	28.800	29.060	28.400	28.430	28.053	1,366,043
2025-05-08	28.370	29.150	28.370	28.860	28.477	1,829,324
2025-05-07	29.530	29.760	28.290	28.550	28.171	2,942,458
2025-05-06	27.980	29.240	27.870	29.130	28.744	3,128,398
2025-04-30	27.680	28.460	27.640	27.850	27.481	1,309,138
2025-04-29	27.010	27.830	26.750	27.640	27.273	1,701,401

← NewerPage 6 of 21 · 1,212 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.