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
2023-07-26	30.540	31.130	30.430	30.840	29.753	858,200
2023-07-25	30.360	30.620	30.080	30.530	29.454	678,801
2023-07-24	29.650	30.580	29.420	30.340	29.270	1,030,102
2023-07-21	29.720	30.080	29.410	29.550	28.508	619,202
2023-07-20	30.100	30.310	29.620	29.630	28.585	578,702
2023-07-19	30.820	30.900	30.090	30.240	29.174	649,702
2023-07-18	30.090	31.010	29.890	30.820	29.733	1,296,400
2023-07-17	30.060	30.160	29.630	30.100	29.039	424,000
2023-07-14	29.850	30.050	29.700	30.010	28.952	250,800
2023-07-13	29.790	30.070	29.790	29.970	28.913	242,898
2023-07-12	30.060	30.210	29.670	29.810	28.759	314,198
2023-07-11	29.990	30.120	29.920	30.060	29.000	312,770
2023-07-10	29.960	30.290	29.880	30.000	28.942	306,300
2023-07-07	30.100	30.120	29.700	29.840	28.788	304,300
2023-07-06	29.950	30.180	29.740	29.930	28.875	370,300
2023-07-05	29.830	30.030	29.720	29.870	28.817	384,000
2023-07-04	29.700	29.890	29.260	29.840	28.788	490,800
2023-07-03	29.590	29.980	29.420	29.510	28.470	464,800
2023-06-30	29.360	29.790	29.240	29.590	28.547	610,800
2023-06-29	28.730	29.430	28.690	29.300	28.267	630,909
2023-06-28	28.480	28.800	27.900	28.800	27.785	428,400
2023-06-27	28.220	28.530	28.160	28.480	27.476	491,600
2023-06-26	28.200	28.340	27.800	28.000	27.013	348,900
2023-06-21	29.010	29.010	28.250	28.280	27.283	441,400
2023-06-20	28.610	29.120	28.550	29.010	27.987	554,200
2023-06-19	28.820	29.080	28.610	28.650	27.640	418,213
2023-06-16	28.790	29.000	28.780	28.820	27.804	334,900
2023-06-15	29.040	29.040	28.760	28.770	27.756	393,500
2023-06-14	29.380	29.380	29.010	29.040	28.016	338,257
2023-06-13	29.170	29.600	29.030	29.300	28.267	467,500
2023-06-12	28.750	29.210	28.330	29.190	28.161	514,500
2023-06-09	28.600	29.000	28.550	28.830	27.814	386,600
2023-06-08	29.070	29.270	28.950	29.040	27.534	302,677
2023-06-07	29.000	29.240	28.860	29.120	27.610	257,790
2023-06-06	29.650	29.780	29.000	29.000	27.496	524,134
2023-06-05	29.700	29.770	29.360	29.670	28.131	413,322
2023-06-02	29.800	29.950	29.600	29.600	28.065	608,840
2023-06-01	30.590	30.780	29.740	29.900	28.349	1,389,008
2023-05-31	30.200	31.770	30.040	30.970	29.364	1,819,138
2023-05-30	30.050	30.440	29.920	30.190	28.624	439,600
2023-05-29	30.320	30.430	29.970	30.080	28.520	321,300
2023-05-26	30.150	30.420	29.860	30.320	28.747	419,540
2023-05-25	30.230	30.230	29.850	30.060	28.501	374,800
2023-05-24	29.810	30.230	29.810	30.080	28.520	403,857
2023-05-23	30.180	30.340	29.900	29.940	28.387	466,685
2023-05-22	30.090	30.250	29.820	30.070	28.510	577,400
2023-05-19	29.740	30.390	29.490	30.080	28.520	787,362
2023-05-18	29.500	29.950	29.220	29.740	28.197	656,129
2023-05-17	28.760	29.430	28.760	29.410	27.885	403,070
2023-05-16	28.750	29.160	28.750	28.930	27.429	258,357
2023-05-15	28.380	28.980	28.220	28.910	27.410	403,300
2023-05-12	28.550	28.790	28.380	28.530	27.050	178,900
2023-05-11	28.410	28.830	28.260	28.550	27.069	291,700
2023-05-10	28.840	28.840	28.300	28.520	27.041	207,937
2023-05-09	29.270	29.270	28.490	28.490	27.012	301,500
2023-05-08	28.810	29.150	28.800	29.030	27.524	295,585
2023-05-05	29.300	29.360	28.670	29.010	27.505	256,198
2023-05-04	28.750	29.300	28.700	29.260	27.742	234,300
2023-04-28	28.970	29.250	28.810	29.060	27.553	318,900
2023-04-27	28.200	29.000	28.110	28.780	27.287	346,685

← NewerPage 14 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.