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
2024-01-19	30.930	31.270	30.390	30.410	29.338	680,212
2024-01-18	31.430	31.430	29.990	30.780	29.695	881,200
2024-01-17	32.160	32.530	31.430	31.460	30.351	622,000
2024-01-16	32.840	32.840	31.890	32.140	31.007	658,490
2024-01-15	32.500	32.960	32.270	32.790	31.634	458,400
2024-01-12	33.240	33.520	32.620	32.620	31.470	502,200
2024-01-11	32.670	33.330	32.490	33.250	32.078	504,934
2024-01-10	33.140	33.340	32.500	32.640	31.489	507,900
2024-01-09	32.900	33.510	32.750	32.980	31.817	468,600
2024-01-08	33.430	33.790	32.840	32.900	31.740	464,200
2024-01-05	33.850	34.350	33.340	33.590	32.406	628,504
2024-01-04	34.390	34.390	33.680	34.040	32.840	407,624
2024-01-03	34.160	34.440	33.950	34.100	32.898	794,400
2024-01-02	33.870	34.220	33.570	33.950	32.753	659,200
2023-12-29	33.110	33.980	33.110	33.880	32.685	625,800
2023-12-28	32.610	33.450	32.230	33.110	31.943	572,804
2023-12-27	32.560	32.780	32.220	32.650	31.499	370,700
2023-12-26	32.690	32.990	32.410	32.550	31.402	381,800
2023-12-25	33.170	33.370	32.630	32.660	31.508	560,700
2023-12-22	33.580	33.760	33.030	33.200	32.029	520,243
2023-12-21	33.940	33.940	33.060	33.670	32.483	595,503
2023-12-20	33.710	34.290	33.650	33.970	32.772	710,318
2023-12-19	33.780	33.790	33.080	33.550	32.367	453,900
2023-12-18	34.070	34.070	33.440	33.580	32.396	640,812
2023-12-15	33.980	34.310	33.700	33.820	32.628	543,200
2023-12-14	34.630	35.100	33.990	34.010	32.811	601,700
2023-12-13	34.150	34.880	34.030	34.490	33.274	720,700
2023-12-12	34.390	34.590	33.940	34.150	32.946	614,800
2023-12-11	33.980	34.490	33.590	34.380	33.168	939,400
2023-12-08	34.700	34.970	34.000	34.000	32.801	765,983
2023-12-07	35.020	35.420	34.680	34.700	33.477	680,100
2023-12-06	35.190	35.620	35.030	35.060	33.824	726,752
2023-12-05	35.460	35.660	35.030	35.100	33.862	918,200
2023-12-04	35.660	36.000	35.270	35.370	34.123	811,100
2023-12-01	35.400	35.950	35.320	35.810	34.547	902,500
2023-11-30	35.650	35.900	35.100	35.440	34.190	922,300
2023-11-29	36.740	36.740	35.630	35.640	34.383	1,367,796
2023-11-28	35.790	36.840	35.550	36.720	35.425	1,957,612
2023-11-27	37.450	37.460	35.550	35.790	34.528	2,474,793
2023-11-24	38.210	38.300	36.780	37.100	35.792	3,350,116
2023-11-23	37.310	39.620	37.110	38.490	37.133	5,117,513
2023-11-22	36.510	38.700	35.920	37.480	36.159	4,421,458
2023-11-21	37.000	37.460	36.370	36.680	35.387	1,217,200
2023-11-20	36.290	37.290	36.050	37.020	35.715	1,583,200
2023-11-17	35.750	36.250	35.560	36.190	34.914	762,073
2023-11-16	36.180	36.250	35.670	35.750	34.490	624,657
2023-11-15	36.260	36.280	35.920	36.120	34.846	700,900
2023-11-14	36.230	36.490	35.850	36.110	34.837	648,600
2023-11-13	35.880	36.350	35.670	36.230	34.953	866,200
2023-11-10	35.600	36.000	35.310	35.590	34.335	674,600
2023-11-09	36.410	36.500	35.600	35.790	34.528	977,104
2023-11-08	35.930	36.460	35.760	36.050	34.779	934,100
2023-11-07	36.190	36.190	35.530	35.920	34.654	859,600
2023-11-06	35.380	36.260	35.160	36.010	34.740	1,119,900
2023-11-03	34.960	35.600	34.810	35.120	33.882	971,000
2023-11-02	35.510	35.850	34.970	34.990	33.756	830,372
2023-11-01	35.500	35.700	34.950	35.450	34.200	958,100
2023-10-31	34.990	35.560	34.850	35.200	33.959	1,287,800
2023-10-30	34.700	35.400	34.400	34.990	33.756	1,221,947
2023-10-27	33.970	35.160	33.250	34.850	33.621	1,588,272

← NewerPage 12 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.