ANHUI HONGYU WUZHOU Medical Manufacturer Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	21.740	21.960	21.430	21.430	21.085	857,554
2024-07-22	21.370	21.810	21.210	21.760	21.409	691,495
2024-07-19	21.120	21.530	21.070	21.350	21.006	719,100
2024-07-18	21.080	21.280	20.600	21.240	20.898	728,000
2024-07-17	21.250	21.670	20.960	21.130	20.789	766,119
2024-07-16	21.140	21.540	21.030	21.140	20.799	424,819
2024-07-15	21.860	21.860	21.230	21.270	20.927	975,500
2024-07-12	21.840	22.540	21.760	21.850	21.498	1,252,200
2024-07-11	21.360	21.780	21.200	21.740	21.390	771,476
2024-07-10	20.950	21.350	20.830	20.960	20.622	562,795
2024-07-09	20.750	21.180	20.130	21.100	20.760	778,500
2024-07-08	21.450	21.570	20.710	20.800	20.465	675,500
2024-07-05	20.890	21.680	20.400	21.600	21.252	876,500
2024-07-04	21.780	21.860	20.710	20.890	20.553	906,372
2024-07-03	22.100	22.120	21.710	21.760	21.409	575,100
2024-07-02	21.880	22.180	21.820	22.100	21.744	727,300
2024-07-01	21.700	21.900	21.370	21.870	21.518	824,500
2024-06-28	21.410	21.930	21.280	21.650	21.301	712,100
2024-06-27	21.620	21.950	21.340	21.410	21.065	883,100
2024-06-26	20.510	21.750	20.400	21.660	21.311	916,205
2024-06-25	20.410	20.800	20.270	20.530	20.199	666,300
2024-06-24	21.550	21.630	20.360	20.560	19.835	806,300
2024-06-21	21.520	21.890	21.120	21.540	20.781	557,700
2024-06-20	21.960	22.390	21.410	21.570	20.809	850,797
2024-06-19	22.160	22.160	21.830	22.060	21.282	531,800
2024-06-18	21.530	22.100	21.450	22.000	21.224	652,800
2024-06-17	21.810	22.030	21.400	21.520	20.761	754,400
2024-06-14	22.010	22.150	21.630	21.910	21.138	544,604
2024-06-13	21.900	22.250	21.610	22.010	21.234	754,600
2024-06-12	21.300	22.060	21.130	21.920	21.147	899,400
2024-06-11	21.330	21.350	20.340	21.300	20.549	1,104,000
2024-06-07	20.530	21.320	20.530	21.290	20.539	1,395,504
2024-06-06	21.560	21.850	19.910	20.180	19.469	1,621,300
2024-06-05	22.000	22.200	21.560	21.650	20.887	724,972
2024-06-04	22.750	22.950	21.780	22.090	21.311	1,031,700
2024-06-03	23.690	23.690	22.680	22.950	22.141	926,572
2024-05-31	23.480	23.830	23.370	23.690	22.855	636,472
2024-05-30	23.500	23.770	23.300	23.390	22.565	495,200
2024-05-29	23.400	23.790	23.260	23.610	22.778	530,572
2024-05-28	23.610	23.740	23.330	23.400	22.575	576,800
2024-05-27	23.640	23.780	23.130	23.750	22.913	644,600
2024-05-24	23.700	24.050	23.450	23.590	22.758	690,001
2024-05-23	24.710	24.710	23.620	23.790	22.951	984,201
2024-05-22	24.490	24.950	24.360	24.620	23.752	855,800
2024-05-21	24.580	24.580	24.130	24.380	23.520	577,900
2024-05-20	24.910	24.970	24.390	24.570	23.704	903,500
2024-05-17	24.660	24.950	24.440	24.820	23.945	652,800
2024-05-16	24.150	24.890	24.130	24.670	23.800	962,287
2024-05-15	24.520	24.520	23.910	24.070	23.221	982,292
2024-05-14	24.300	24.600	24.070	24.500	23.636	908,004
2024-05-13	24.750	25.050	23.750	24.000	23.154	1,654,700
2024-05-10	26.410	26.600	25.060	25.170	24.283	1,959,865
2024-05-09	25.810	26.600	25.380	26.300	25.373	2,268,200
2024-05-08	25.290	26.230	25.130	25.810	24.900	2,056,997
2024-05-07	25.220	25.500	24.960	25.410	24.514	1,376,854
2024-05-06	24.360	24.950	24.260	24.900	24.022	1,166,334
2024-04-30	24.280	24.280	23.800	24.000	23.154	1,159,800
2024-04-29	23.320	24.100	23.320	24.100	23.250	1,065,300
2024-04-26	23.550	23.640	22.940	23.320	22.498	1,117,900
2024-04-25	22.750	23.560	22.650	23.440	22.614	1,262,400

← NewerPage 10 of 18 · 1,039 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2000 CNY
2025-05-29	0.3000 CNY
2024-06-25	0.4000 CNY
2023-06-09	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.