Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.500	27.890	27.100	27.200	26.839	3,094,652
2025-01-22	27.250	27.580	26.890	27.300	26.938	2,273,228
2025-01-21	27.380	27.760	26.870	27.420	27.056	2,881,943
2025-01-20	26.570	27.520	26.530	27.390	27.027	3,665,127
2025-01-17	26.680	27.190	26.370	26.570	26.218	3,848,890
2025-01-16	26.990	27.540	26.600	26.680	26.326	3,310,591
2025-01-15	27.380	27.380	26.670	26.940	26.583	2,279,156
2025-01-14	26.540	27.480	26.350	27.360	26.997	3,122,771
2025-01-13	26.640	26.680	26.110	26.440	26.089	3,103,676
2025-01-10	27.140	27.590	26.750	26.750	26.395	2,779,533
2025-01-09	27.500	27.880	27.130	27.150	26.790	3,175,750
2025-01-08	28.040	28.040	26.810	27.540	27.175	4,039,899
2025-01-07	28.980	28.980	27.400	28.140	27.767	5,297,706
2025-01-06	29.520	29.700	28.640	28.990	28.605	2,818,015
2025-01-03	31.010	31.250	29.400	29.490	29.099	3,887,038
2025-01-02	32.130	32.130	30.900	30.930	30.520	3,039,499
2024-12-31	32.110	33.150	31.890	32.210	31.783	3,519,508
2024-12-30	32.400	33.100	31.810	32.060	31.635	2,666,787
2024-12-27	32.900	33.180	32.310	32.610	32.177	2,442,864
2024-12-26	32.920	33.440	32.860	32.950	32.513	1,713,353
2024-12-25	32.380	33.300	31.910	33.100	32.661	2,831,496
2024-12-24	32.400	32.540	31.600	32.400	31.970	3,599,612
2024-12-23	33.100	33.200	32.000	32.090	31.664	5,117,697
2024-12-20	33.500	33.900	33.300	33.470	33.026	3,689,398
2024-12-19	35.010	35.340	33.610	33.710	33.263	5,616,725
2024-12-18	35.700	36.150	35.300	35.480	35.009	2,028,537
2024-12-17	35.580	35.750	35.100	35.380	34.911	2,727,976
2024-12-16	35.750	36.300	35.250	35.480	35.009	3,397,238
2024-12-13	36.810	37.000	35.750	35.820	35.345	4,695,242
2024-12-12	37.290	37.290	36.300	37.010	36.519	4,215,517
2024-12-11	35.910	38.360	35.910	37.200	36.706	8,187,686
2024-12-10	36.400	37.290	35.900	36.010	35.532	7,572,384
2024-12-09	35.800	36.350	35.220	35.300	34.832	3,796,255
2024-12-06	35.300	36.090	34.810	35.770	35.295	3,891,475
2024-12-05	35.600	35.700	35.070	35.300	34.832	3,207,735
2024-12-04	36.280	36.950	35.500	35.720	35.246	4,199,924
2024-12-03	36.400	37.770	35.950	36.410	35.927	6,092,005
2024-12-02	35.780	36.500	35.080	36.300	35.818	4,540,281
2024-11-29	34.660	36.330	34.380	35.780	35.305	5,082,448
2024-11-28	35.260	35.410	34.650	34.680	34.220	3,443,569
2024-11-27	35.840	35.980	34.520	35.550	35.078	5,766,065
2024-11-26	36.300	37.490	35.700	35.990	35.513	7,163,549
2024-11-25	34.320	37.140	33.380	36.280	35.799	8,712,570
2024-11-22	34.910	36.140	34.330	34.400	33.944	4,926,476
2024-11-21	34.960	35.510	34.650	34.910	34.447	3,150,321
2024-11-20	34.660	35.280	34.130	35.150	34.684	3,812,968
2024-11-19	33.880	34.650	33.590	34.630	34.171	2,806,424
2024-11-18	33.650	34.870	33.320	33.850	33.401	4,208,066
2024-11-15	35.240	35.670	33.760	33.790	33.342	4,349,789
2024-11-14	37.340	37.350	35.180	35.420	34.950	4,735,643
2024-11-13	38.400	38.800	36.780	37.350	36.854	6,081,368
2024-11-12	39.000	40.550	38.000	38.860	38.344	10,391,948
2024-11-11	36.000	37.920	35.810	37.840	37.338	7,099,431
2024-11-08	36.800	37.440	35.910	36.000	35.522	5,607,631
2024-11-07	35.180	36.880	34.900	36.610	36.124	5,277,714
2024-11-06	36.000	36.590	34.980	35.600	35.128	7,315,014
2024-11-05	33.860	36.760	33.390	36.250	35.769	6,524,177
2024-11-04	33.420	34.360	33.000	33.840	33.391	3,247,230
2024-11-01	34.410	35.350	33.400	33.600	33.154	4,901,765
2024-10-31	34.990	35.160	34.200	34.670	34.210	4,620,365

← NewerPage 8 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.