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
2023-04-26	27.700	28.660	27.690	28.420	26.946	467,800
2023-04-25	29.000	29.000	27.320	27.760	26.320	612,437
2023-04-24	28.890	29.150	28.540	29.060	27.553	222,885
2023-04-21	29.360	29.540	28.810	28.830	27.335	352,990
2023-04-20	29.550	29.820	29.100	29.270	27.752	389,500
2023-04-19	29.790	30.010	29.650	29.660	28.122	235,000
2023-04-18	30.220	30.220	29.770	29.840	28.292	336,890
2023-04-17	30.080	30.250	29.900	30.220	28.653	295,600
2023-04-14	29.870	30.360	29.870	30.080	28.520	326,600
2023-04-13	29.960	29.960	29.400	29.860	28.311	390,200
2023-04-12	29.890	30.120	29.800	29.960	28.406	328,400
2023-04-11	29.820	30.110	29.700	29.890	28.340	279,600
2023-04-10	30.440	30.600	29.700	29.820	28.273	531,000
2023-04-07	30.330	30.590	30.100	30.500	28.918	594,500
2023-04-06	30.000	30.180	29.870	30.040	28.482	329,000
2023-04-04	30.500	30.510	30.020	30.060	28.501	545,600
2023-04-03	30.360	30.600	30.200	30.410	28.833	454,700
2023-03-31	30.230	30.500	30.010	30.410	28.833	407,300
2023-03-30	30.760	30.900	30.080	30.290	28.719	521,100
2023-03-29	31.000	31.050	30.500	30.670	29.079	304,800
2023-03-28	31.260	31.360	30.950	31.050	29.439	294,007
2023-03-27	31.170	31.460	31.000	31.230	29.610	588,900
2023-03-24	31.420	31.530	31.110	31.120	29.506	511,400
2023-03-23	31.100	31.590	31.040	31.390	29.762	624,741
2023-03-22	30.840	31.300	30.630	31.190	29.572	617,300
2023-03-21	30.270	30.850	30.160	30.840	29.240	599,040
2023-03-20	30.010	30.150	29.780	30.150	28.586	433,800
2023-03-17	30.200	30.370	29.930	30.010	28.453	387,102
2023-03-16	30.250	30.260	29.860	30.020	28.463	404,300
2023-03-15	29.970	30.580	29.960	30.230	28.662	522,500
2023-03-14	30.660	30.660	29.680	29.950	28.397	621,800
2023-03-13	31.100	31.130	30.150	30.490	28.909	662,600
2023-03-10	31.400	31.480	30.940	31.130	29.515	459,500
2023-03-09	30.880	31.370	30.760	31.300	29.677	558,300
2023-03-08	30.700	30.880	30.600	30.840	29.240	329,800
2023-03-07	31.460	31.670	30.700	30.700	29.108	495,800
2023-03-06	31.180	31.430	31.100	31.410	29.781	395,100
2023-03-03	31.360	31.540	31.060	31.180	29.563	425,600
2023-03-02	31.870	31.920	31.340	31.340	29.714	616,540
2023-03-01	31.800	31.990	31.590	31.880	30.226	483,590
2023-02-28	31.350	31.840	31.340	31.810	30.160	528,590
2023-02-27	31.340	31.550	31.160	31.190	29.572	453,590
2023-02-24	31.760	31.900	31.360	31.550	29.914	371,800
2023-02-23	31.700	31.950	31.510	31.760	30.113	381,902
2023-02-22	31.700	31.930	31.320	31.830	30.179	387,700
2023-02-21	31.880	31.990	31.530	31.750	30.103	488,504
2023-02-20	31.680	31.980	31.320	31.830	30.179	485,700
2023-02-17	31.360	32.220	31.360	31.740	30.094	951,264
2023-02-16	32.210	32.480	31.120	31.290	29.667	1,148,864
2023-02-15	32.550	32.580	32.110	32.230	30.558	560,864
2023-02-14	32.350	32.500	32.050	32.470	30.786	742,600
2023-02-13	31.930	32.410	31.900	32.380	30.700	975,617
2023-02-10	32.050	32.250	31.670	31.890	30.236	587,200
2023-02-09	31.300	32.120	31.300	32.060	30.397	764,271
2023-02-08	31.710	32.100	31.530	31.590	29.951	716,781
2023-02-07	31.260	31.840	31.260	31.790	30.141	781,730
2023-02-06	31.370	31.580	31.050	31.260	29.639	438,072
2023-02-03	31.400	31.750	31.030	31.520	29.885	851,381
2023-02-02	31.450	31.930	31.350	31.560	29.923	837,781
2023-02-01	31.020	31.550	31.020	31.510	29.876	757,008

← NewerPage 15 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.