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
2023-01-31	31.000	31.040	30.670	31.040	29.430	487,500
2023-01-30	30.890	31.360	30.890	30.980	29.373	1,031,115
2023-01-20	30.300	30.750	30.300	30.700	29.108	864,200
2023-01-19	30.610	30.880	29.960	30.300	28.728	1,563,481
2023-01-18	30.620	30.850	30.540	30.750	29.155	374,757
2023-01-17	30.820	31.240	30.410	30.610	29.022	673,000
2023-01-16	31.060	31.480	30.880	30.940	29.335	1,026,376
2023-01-13	29.290	31.490	29.260	31.400	29.771	2,480,938
2023-01-12	29.480	29.720	29.170	29.250	27.733	518,600
2023-01-11	30.090	30.150	29.390	29.490	27.960	714,400
2023-01-10	30.000	30.170	29.770	30.090	28.529	459,200
2023-01-09	30.090	30.500	29.890	30.020	28.463	565,439
2023-01-06	30.180	30.190	29.830	29.970	28.415	580,106
2023-01-05	30.010	30.200	29.800	30.100	28.539	576,476
2023-01-04	29.870	30.240	29.730	30.100	28.539	759,585
2023-01-03	29.450	30.050	29.300	30.010	28.453	825,576
2022-12-30	29.630	29.770	29.120	29.290	27.771	717,480
2022-12-29	30.020	30.090	29.560	29.600	28.065	1,192,755
2022-12-28	29.350	31.370	29.350	30.550	28.965	2,268,645
2022-12-27	29.750	29.860	28.860	29.350	27.828	856,000
2022-12-26	29.500	29.990	29.460	29.670	28.131	607,700
2022-12-23	29.080	29.860	29.060	29.590	28.055	579,300
2022-12-22	29.980	30.130	29.200	29.260	27.742	629,400
2022-12-21	30.410	30.570	29.660	29.830	28.283	637,300
2022-12-20	30.440	30.720	30.140	30.310	28.738	545,400
2022-12-19	31.950	31.950	30.400	30.440	28.861	980,600
2022-12-16	32.200	32.360	31.600	31.720	30.075	745,500
2022-12-15	32.400	32.690	31.950	32.120	30.454	963,340
2022-12-14	33.000	33.050	32.310	32.400	30.719	1,169,757
2022-12-13	33.460	33.460	32.700	33.200	31.478	1,472,600
2022-12-12	33.000	33.600	32.850	33.440	31.705	1,980,197
2022-12-09	32.300	33.360	32.300	33.010	31.298	2,099,440
2022-12-08	32.100	32.580	31.780	32.480	30.795	1,142,200
2022-12-07	31.850	32.250	31.620	32.100	30.435	649,700
2022-12-06	32.410	32.680	31.930	31.930	30.274	1,072,900
2022-12-05	32.840	33.080	32.200	32.680	30.985	1,374,990
2022-12-02	31.870	32.620	31.780	32.560	30.871	1,311,754
2022-12-01	32.600	32.600	31.820	31.940	30.283	1,056,264
2022-11-30	31.800	32.190	31.520	31.900	30.245	901,280
2022-11-29	31.080	32.080	31.050	31.810	30.160	920,586
2022-11-28	31.080	31.930	31.000	31.190	29.572	872,200
2022-11-25	32.240	32.240	31.500	31.500	29.866	1,173,900
2022-11-24	32.010	32.390	32.010	32.240	30.568	814,525
2022-11-23	32.880	33.270	31.600	32.060	30.397	1,775,831
2022-11-22	34.900	34.900	32.960	33.450	31.715	2,890,080
2022-11-21	33.620	35.000	33.180	35.000	33.185	3,112,039
2022-11-18	33.800	34.850	33.800	34.220	32.445	2,824,037
2022-11-17	33.530	34.200	33.430	33.720	31.971	1,985,928
2022-11-16	33.870	34.240	33.180	33.470	31.734	1,572,283
2022-11-15	33.400	34.030	32.690	34.000	32.236	2,354,451
2022-11-14	32.460	33.750	31.420	33.600	31.857	2,603,611
2022-11-11	33.600	34.370	32.710	32.810	31.108	3,324,990
2022-11-10	34.890	35.000	33.180	33.220	31.497	3,395,761
2022-11-09	32.890	34.390	32.580	34.250	32.473	3,210,194
2022-11-08	33.120	33.150	32.420	32.830	31.127	1,279,506
2022-11-07	33.400	33.690	32.810	33.130	31.412	1,764,406
2022-11-04	33.250	33.850	32.910	33.560	31.819	2,323,508
2022-11-03	32.800	33.580	32.410	33.500	31.762	1,647,900
2022-11-02	32.300	33.600	32.200	33.310	31.582	2,410,600
2022-11-01	31.800	32.790	31.250	32.650	30.956	1,806,697

← NewerPage 16 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.