Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.000	27.480	26.810	27.080	26.721	1,702,871
2025-04-25	27.580	28.390	27.510	27.650	27.283	2,058,514
2025-04-24	27.880	28.490	27.630	27.690	27.323	1,903,927
2025-04-23	28.330	28.990	28.020	28.090	27.717	3,116,068
2025-04-22	27.380	28.050	26.830	27.800	27.431	2,509,593
2025-04-21	26.560	27.730	26.560	27.320	26.958	1,769,453
2025-04-18	28.450	28.550	27.210	27.450	27.086	2,260,785
2025-04-17	28.190	28.810	27.900	28.220	27.846	1,400,880
2025-04-16	28.500	28.500	27.840	28.180	27.806	1,575,751
2025-04-15	28.590	28.840	28.130	28.470	28.092	1,843,526
2025-04-14	28.830	28.980	28.370	28.500	28.122	1,779,658
2025-04-11	28.440	28.990	28.350	28.440	28.063	2,347,450
2025-04-10	29.190	29.490	28.700	28.720	28.339	3,168,277
2025-04-09	28.970	28.970	27.770	28.630	28.250	4,898,587
2025-04-08	26.750	29.790	26.750	29.570	29.178	6,964,858
2025-04-07	28.880	29.870	25.600	26.590	26.237	5,828,528
2025-04-03	29.980	30.760	29.720	30.520	30.115	2,195,681
2025-04-02	30.380	30.620	30.160	30.240	29.839	1,393,000
2025-04-01	29.700	31.050	29.560	30.410	30.007	3,270,017
2025-03-31	29.730	29.930	29.490	29.540	29.148	1,630,313
2025-03-28	30.350	30.900	30.050	30.050	29.651	2,098,306
2025-03-27	30.080	30.590	29.450	30.490	30.086	2,423,385
2025-03-26	30.100	30.450	29.970	30.110	29.711	1,443,515
2025-03-25	29.910	30.370	29.630	30.100	29.701	2,057,888
2025-03-24	30.500	30.700	29.850	30.050	29.651	2,693,259
2025-03-21	31.350	31.350	30.400	30.490	30.086	2,596,400
2025-03-20	31.340	31.970	31.000	31.120	30.707	2,857,888
2025-03-19	31.530	31.530	30.930	31.170	30.756	3,007,023
2025-03-18	30.800	32.100	30.720	31.530	31.112	6,570,322
2025-03-17	30.710	31.130	30.570	30.600	30.194	2,643,989
2025-03-14	30.700	31.190	30.430	30.870	30.460	3,895,709
2025-03-13	30.000	31.420	29.910	30.790	30.382	6,128,387
2025-03-12	30.500	30.640	29.930	29.930	29.533	3,514,180
2025-03-11	30.500	30.660	30.100	30.530	30.125	2,715,240
2025-03-10	30.880	31.150	30.590	30.780	30.372	2,382,240
2025-03-07	30.900	31.060	30.450	30.580	30.174	3,466,966
2025-03-06	30.800	31.300	30.120	30.890	30.480	5,279,785
2025-03-05	30.500	31.500	30.500	30.740	30.332	5,198,383
2025-03-04	31.750	32.160	31.380	31.680	31.260	3,527,177
2025-03-03	31.700	32.450	31.500	31.970	31.546	4,393,498
2025-02-28	31.310	32.560	31.210	31.540	31.122	5,716,006
2025-02-27	31.470	31.980	31.320	31.630	31.210	4,418,187
2025-02-26	31.690	31.970	31.100	31.450	31.033	4,337,988
2025-02-25	31.010	32.200	30.920	31.700	31.279	6,177,690
2025-02-24	31.170	31.440	30.750	31.430	31.013	4,996,134
2025-02-21	31.310	31.960	30.610	31.090	30.678	7,416,945
2025-02-20	31.200	32.300	30.810	31.600	31.181	6,184,471
2025-02-19	31.200	31.680	30.960	31.330	30.914	6,814,600
2025-02-18	33.330	33.590	31.270	31.480	31.062	10,839,782
2025-02-17	30.410	36.120	29.800	33.760	33.312	18,457,191
2025-02-14	29.850	30.750	29.610	30.100	29.701	5,790,858
2025-02-13	28.050	30.080	27.780	29.790	29.395	7,896,758
2025-02-12	27.990	28.090	27.560	28.050	27.678	3,239,136
2025-02-11	28.400	28.550	27.830	27.990	27.619	3,152,251
2025-02-10	27.880	28.850	27.600	28.500	28.122	5,829,981
2025-02-07	27.500	28.100	27.500	27.870	27.500	4,702,031
2025-02-06	26.830	27.770	26.330	27.720	27.352	4,089,054
2025-02-05	27.450	27.500	26.850	26.850	26.494	2,443,049
2025-01-27	27.460	27.810	27.060	27.180	26.819	2,327,476
2025-01-24	27.050	27.500	27.050	27.450	27.086	2,396,352

← NewerPage 7 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.