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
2023-10-26	33.430	33.970	33.200	33.750	32.560	1,115,600
2023-10-25	34.200	34.410	33.600	33.700	32.512	1,152,100
2023-10-24	32.190	34.410	32.190	34.160	32.956	1,890,228
2023-10-23	33.840	34.120	32.430	32.530	31.383	1,122,500
2023-10-20	33.810	34.490	33.470	33.840	32.647	1,096,000
2023-10-19	34.520	34.640	33.260	34.030	32.830	1,497,613
2023-10-18	35.100	35.440	34.110	34.420	33.206	2,231,814
2023-10-17	36.660	36.660	35.080	35.500	34.248	3,201,171
2023-10-16	39.210	39.260	36.680	37.150	35.840	4,502,783
2023-10-13	36.450	39.090	36.400	38.690	37.326	5,735,215
2023-10-12	36.870	37.370	36.310	36.810	35.512	1,659,700
2023-10-11	35.800	37.290	35.780	36.830	35.531	2,520,598
2023-10-10	37.110	37.370	35.500	35.710	34.451	1,942,900
2023-10-09	37.160	37.270	35.860	36.780	35.483	1,680,800
2023-09-28	36.510	37.090	36.250	36.770	35.474	1,808,200
2023-09-27	35.980	36.810	35.810	36.530	35.242	1,479,400
2023-09-26	36.640	36.800	35.990	36.020	34.750	1,143,000
2023-09-25	36.720	37.040	36.110	36.660	35.367	1,331,000
2023-09-22	36.020	36.820	35.750	36.660	35.367	1,730,300
2023-09-21	36.100	36.880	35.600	35.940	34.673	1,528,144
2023-09-20	36.070	37.260	36.040	36.210	34.933	1,711,200
2023-09-19	36.450	37.300	36.240	36.400	35.117	1,898,013
2023-09-18	36.960	37.490	36.150	36.350	35.068	2,464,500
2023-09-15	36.310	37.870	36.200	37.210	35.898	3,256,400
2023-09-14	36.060	36.900	36.050	36.250	34.972	1,498,600
2023-09-13	37.000	37.110	35.900	36.240	34.962	1,817,500
2023-09-12	36.540	37.450	36.220	37.090	35.782	2,883,441
2023-09-11	35.870	36.910	35.350	36.730	35.435	2,867,400
2023-09-08	35.080	35.670	35.080	35.490	34.239	1,368,900
2023-09-07	35.250	35.800	34.980	35.110	33.872	2,092,802
2023-09-06	36.000	36.010	35.240	35.350	34.104	3,875,087
2023-09-05	36.250	37.270	35.630	36.800	35.502	4,446,300
2023-09-04	37.030	37.110	35.590	36.160	34.885	3,783,496
2023-09-01	38.710	38.710	35.980	36.180	34.904	6,078,299
2023-08-31	37.060	39.160	36.240	38.790	37.422	7,484,887
2023-08-30	36.700	37.770	36.330	36.980	35.676	4,367,601
2023-08-29	34.650	37.150	34.650	36.940	35.638	4,989,540
2023-08-28	36.000	36.650	34.800	35.000	33.766	4,875,232
2023-08-25	35.700	36.010	34.230	34.300	33.091	3,733,865
2023-08-24	36.080	36.450	34.890	36.000	34.731	5,105,540
2023-08-23	36.400	38.470	36.300	36.300	35.020	5,621,963
2023-08-22	38.150	38.800	36.460	37.100	35.792	6,117,150
2023-08-21	40.000	40.550	38.380	38.500	37.143	6,827,000
2023-08-18	44.390	44.620	40.800	41.320	39.863	9,604,741
2023-08-17	47.260	49.190	45.060	46.090	44.465	9,686,508
2023-08-16	51.010	52.390	47.230	47.420	45.748	11,309,590
2023-08-15	44.000	54.800	44.000	50.000	48.237	14,622,580
2023-08-14	43.400	47.640	42.580	47.640	45.960	12,668,600
2023-08-11	33.130	39.700	32.810	39.700	38.300	6,832,415
2023-08-10	31.990	34.980	31.990	33.080	31.914	5,267,301
2023-08-09	29.850	31.650	29.720	31.260	30.158	2,180,801
2023-08-08	29.170	30.230	29.130	30.000	28.942	773,000
2023-08-07	30.000	30.000	29.010	29.320	28.286	842,711
2023-08-04	30.390	30.750	30.050	30.070	29.010	569,900
2023-08-03	30.780	30.890	30.390	30.400	29.328	509,800
2023-08-02	30.810	31.090	30.600	30.760	29.675	508,540
2023-08-01	30.650	31.350	30.480	31.100	30.003	999,661
2023-07-31	30.880	31.480	30.510	30.780	29.695	585,200
2023-07-28	30.970	31.200	30.460	30.930	29.839	645,900
2023-07-27	30.950	31.250	30.760	30.800	29.714	721,500

← NewerPage 13 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.