Anhui Huaheng Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.000	36.000	34.560	35.020	34.555	4,762,171
2024-10-29	37.000	37.960	36.000	36.200	35.720	9,180,877
2024-10-28	39.480	39.660	37.750	38.280	37.772	10,996,345
2024-10-25	37.120	39.900	36.800	38.830	38.315	11,603,970
2024-10-24	38.000	39.830	36.910	36.990	36.499	10,829,936
2024-10-23	37.710	37.890	36.500	36.750	36.262	5,241,377
2024-10-22	36.960	37.540	35.750	37.500	37.002	6,299,100
2024-10-21	36.850	37.090	35.010	36.710	36.223	7,538,269
2024-10-18	34.550	37.550	34.010	36.220	35.739	8,644,191
2024-10-17	35.000	35.980	34.420	34.550	34.092	5,555,648
2024-10-16	32.480	36.560	32.340	34.960	34.496	10,263,290
2024-10-15	34.050	34.840	32.900	32.900	32.464	7,619,227
2024-10-14	33.140	34.240	31.700	34.110	33.657	7,218,623
2024-10-11	36.000	36.140	32.690	33.320	32.878	7,826,415
2024-10-10	40.460	41.200	35.910	36.280	35.799	11,945,424
2024-10-09	42.000	44.200	39.010	40.000	39.469	11,356,788
2024-10-08	47.640	47.640	40.680	47.100	46.475	14,082,195
2024-09-30	36.000	40.100	33.800	39.700	39.173	12,784,716
2024-09-27	32.270	33.500	31.400	33.500	33.056	5,049,858
2024-09-26	28.380	31.280	28.220	31.260	30.845	6,761,324
2024-09-25	30.150	30.690	28.220	28.500	28.122	6,526,010
2024-09-24	26.730	29.290	26.640	29.280	28.892	4,800,941
2024-09-23	27.110	27.540	26.520	26.600	26.247	1,899,539
2024-09-20	28.260	28.280	26.760	27.120	26.760	2,519,907
2024-09-19	27.820	28.760	27.360	28.010	27.638	2,383,015
2024-09-18	27.250	28.000	27.190	27.800	27.431	1,783,040
2024-09-13	28.720	28.750	27.380	27.470	27.106	2,526,861
2024-09-12	29.160	30.180	28.500	28.580	28.201	2,393,560
2024-09-11	28.030	29.430	27.830	29.280	28.892	3,273,534
2024-09-10	28.000	28.530	27.560	28.180	27.806	2,357,230
2024-09-09	28.000	28.240	27.660	28.020	27.648	2,819,384
2024-09-06	29.960	30.220	28.000	28.150	27.777	3,727,831
2024-09-05	30.290	30.970	29.760	30.090	29.691	2,311,789
2024-09-04	30.020	30.690	29.460	30.140	29.740	2,606,882
2024-09-03	29.560	30.490	29.240	29.930	29.533	3,270,382
2024-09-02	31.280	31.280	29.440	29.550	29.158	3,531,326
2024-08-30	30.660	32.080	30.160	31.170	30.756	4,637,132
2024-08-29	31.980	32.020	30.550	30.660	30.253	4,361,567
2024-08-28	31.000	32.800	31.000	32.020	31.595	3,476,626
2024-08-27	32.220	32.650	31.670	32.080	31.654	1,554,254
2024-08-26	32.400	32.880	31.840	32.500	32.069	1,694,005
2024-08-23	33.000	33.470	32.200	32.410	31.980	1,617,417
2024-08-22	33.800	34.380	32.680	32.870	32.434	2,663,097
2024-08-21	34.200	34.290	33.640	33.780	33.332	2,396,116
2024-08-20	35.930	35.970	33.700	34.230	33.776	3,557,525
2024-08-19	36.270	37.100	35.620	35.860	35.384	2,372,443
2024-08-16	37.080	37.440	35.920	36.310	35.828	2,599,838
2024-08-15	37.950	38.590	36.840	37.150	36.657	2,209,044
2024-08-14	39.230	39.400	37.550	37.750	37.249	2,285,968
2024-08-13	39.410	39.850	38.820	39.210	38.690	1,631,919
2024-08-12	40.200	40.260	38.910	39.680	39.154	1,987,341
2024-08-09	42.050	42.370	39.900	39.910	39.381	2,734,553
2024-08-08	41.560	43.190	40.820	42.000	41.443	2,256,543
2024-08-07	42.380	42.870	41.010	41.360	40.811	2,510,590
2024-08-06	42.530	43.200	41.410	42.370	41.808	2,119,199
2024-08-05	43.240	45.390	41.810	41.920	41.364	3,423,033
2024-08-02	42.240	44.380	42.110	43.840	43.258	2,955,769
2024-08-01	44.650	45.150	42.570	42.680	42.114	2,500,283
2024-07-31	40.990	44.800	40.170	44.400	43.811	3,778,121
2024-07-30	41.740	41.740	40.500	40.990	40.446	1,458,974

← NewerPage 9 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.