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
2024-04-24	22.440	22.880	22.180	22.880	22.073	1,043,097
2024-04-23	21.500	22.520	21.450	22.260	21.475	1,196,732
2024-04-22	21.710	22.010	20.810	21.500	20.742	1,234,840
2024-04-19	22.080	22.520	21.650	21.900	21.128	1,205,340
2024-04-18	22.430	22.750	21.630	22.180	21.398	1,721,132
2024-04-17	20.690	22.600	20.660	22.430	21.639	2,863,152
2024-04-16	23.030	23.060	20.060	20.330	19.613	3,091,812
2024-04-15	26.000	26.150	23.820	24.590	23.723	1,989,897
2024-04-12	25.870	26.550	25.810	26.100	25.180	1,009,700
2024-04-11	25.280	26.180	24.950	25.880	24.968	967,500
2024-04-10	26.000	26.060	25.060	25.340	24.447	845,500
2024-04-09	25.210	26.040	25.190	26.020	25.103	833,097
2024-04-08	26.560	26.620	25.200	25.210	24.321	1,369,293
2024-04-03	27.100	27.100	26.300	26.570	25.633	1,287,890
2024-04-02	27.100	27.270	26.800	27.230	26.270	968,340
2024-04-01	26.390	27.160	26.380	27.160	26.202	1,353,600
2024-03-29	26.090	26.400	25.900	26.400	25.469	1,153,012
2024-03-28	26.040	26.560	25.390	26.100	25.180	1,588,907
2024-03-27	26.240	26.950	25.200	26.030	25.112	1,977,500
2024-03-26	25.950	26.340	25.470	26.080	25.160	1,041,132
2024-03-25	26.540	26.900	25.710	25.760	24.852	1,373,193
2024-03-22	27.130	27.270	26.250	26.610	25.672	1,576,500
2024-03-21	27.350	27.360	26.390	27.050	26.096	1,729,100
2024-03-20	26.760	27.770	26.590	27.350	26.386	2,120,457
2024-03-19	26.860	27.200	26.680	26.920	25.971	1,360,962
2024-03-18	26.000	26.950	25.810	26.840	25.894	1,645,884
2024-03-15	25.330	25.950	25.170	25.940	25.025	1,206,184
2024-03-14	25.710	26.620	25.100	25.610	24.707	1,875,952
2024-03-13	25.680	25.870	25.010	25.600	24.697	1,564,300
2024-03-12	24.930	25.790	24.890	25.780	24.871	2,029,120
2024-03-11	24.300	24.980	24.080	24.930	24.051	1,272,234
2024-03-08	24.190	24.450	23.870	24.300	23.443	908,300
2024-03-07	24.450	24.780	23.920	24.200	23.347	1,208,600
2024-03-06	23.720	24.510	23.620	24.370	23.511	1,211,597
2024-03-05	24.600	24.610	23.700	23.870	23.028	1,384,400
2024-03-04	24.640	25.130	24.050	24.630	23.762	1,500,200
2024-03-01	25.000	25.080	24.160	24.640	23.771	2,052,200
2024-02-29	22.820	24.900	22.820	24.670	23.800	2,718,353
2024-02-28	26.270	27.230	23.330	23.390	22.565	3,724,653
2024-02-27	25.450	26.110	24.880	26.110	25.189	2,598,199
2024-02-26	24.400	26.130	24.300	25.880	24.968	2,940,270
2024-02-23	23.640	24.340	23.170	24.200	23.347	2,003,500
2024-02-22	22.290	23.420	22.280	23.420	22.594	2,286,236
2024-02-21	21.750	23.090	21.390	22.330	21.543	2,638,067
2024-02-20	21.250	22.120	20.730	21.880	21.109	2,283,855
2024-02-19	20.600	21.950	20.510	21.430	20.674	3,472,210
2024-02-08	18.000	20.660	17.010	20.440	19.719	4,151,082
2024-02-07	19.790	20.010	17.630	17.830	17.201	3,390,980
2024-02-06	19.350	20.790	17.830	19.710	19.015	2,396,152
2024-02-05	23.380	23.380	19.120	19.350	18.668	1,865,990
2024-02-02	25.130	25.840	22.500	23.390	22.565	1,125,478
2024-02-01	25.430	25.650	24.460	25.080	24.196	959,200
2024-01-31	27.360	27.360	25.300	25.400	24.504	1,061,500
2024-01-30	28.450	28.450	27.210	27.370	26.405	590,400
2024-01-29	29.810	30.270	28.320	28.500	27.495	740,997
2024-01-26	29.800	30.490	29.610	29.730	28.682	821,300
2024-01-25	28.300	29.740	28.000	29.690	28.643	1,000,900
2024-01-24	27.890	28.500	27.020	28.220	27.225	967,700
2024-01-23	28.030	28.350	27.490	27.920	26.936	949,823
2024-01-22	30.400	30.420	28.080	28.300	27.302	872,061

← NewerPage 11 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.