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
2022-10-31	31.000	31.920	31.000	31.910	30.255	1,364,179
2022-10-28	32.170	33.000	30.720	31.090	29.477	1,653,909
2022-10-27	32.690	32.930	31.910	32.530	30.843	1,766,525
2022-10-26	31.280	33.750	31.200	32.860	31.156	3,159,258
2022-10-25	32.930	33.190	30.660	31.300	29.677	3,051,826
2022-10-24	34.550	34.760	32.700	33.200	31.478	2,750,682
2022-10-21	34.660	35.800	33.880	34.460	32.673	4,090,582
2022-10-20	35.000	37.980	34.820	35.300	33.469	5,080,498
2022-10-19	35.710	35.980	34.730	35.000	33.185	3,413,812
2022-10-18	35.560	37.300	34.790	36.340	34.455	6,101,885
2022-10-17	39.900	40.170	36.020	36.300	34.417	8,885,103
2022-10-14	30.950	36.980	30.860	36.980	35.062	6,114,864
2022-10-13	29.990	31.200	29.800	30.820	29.221	1,467,008
2022-10-12	30.000	30.300	28.940	30.180	28.615	1,558,953
2022-10-11	31.030	31.300	29.200	30.380	28.804	1,687,989
2022-10-10	31.900	32.840	30.800	31.240	29.620	2,167,618
2022-09-30	31.510	32.740	31.200	31.880	30.226	2,959,106
2022-09-29	29.490	34.150	29.490	32.100	30.435	4,413,579
2022-09-28	30.180	30.800	29.350	29.350	27.828	1,141,235
2022-09-27	28.800	30.600	28.800	30.410	28.833	1,164,697
2022-09-26	29.480	29.660	28.760	28.930	27.429	815,900
2022-09-23	30.180	30.540	29.330	29.670	28.131	711,676
2022-09-22	30.500	31.000	30.110	30.200	28.634	622,853
2022-09-21	30.620	31.110	29.970	30.760	29.165	777,806
2022-09-20	29.870	30.650	29.870	30.500	28.918	894,800
2022-09-19	30.930	31.390	29.520	29.750	28.207	1,214,800
2022-09-16	32.670	32.790	30.590	30.920	29.316	1,333,708
2022-09-15	33.990	34.190	32.250	32.590	30.900	1,325,401
2022-09-14	33.230	33.960	33.230	33.880	32.123	1,207,938
2022-09-13	34.030	34.880	33.580	33.880	32.123	1,589,206
2022-09-09	34.000	35.580	34.000	34.310	32.530	2,513,002
2022-09-08	34.910	34.990	33.880	33.960	32.199	2,026,522
2022-09-07	33.960	35.410	33.800	35.250	33.422	3,702,468
2022-09-06	32.850	34.380	32.850	33.930	32.170	2,566,561
2022-09-05	33.060	34.450	33.050	33.270	31.544	2,249,485
2022-09-02	31.900	32.420	31.880	32.260	30.587	645,156
2022-09-01	32.210	32.580	31.780	31.870	30.217	562,500
2022-08-31	33.000	33.000	31.910	32.150	30.482	978,100
2022-08-30	32.430	33.080	32.230	33.010	31.298	781,009
2022-08-29	31.770	32.400	31.400	32.400	30.719	550,676
2022-08-26	32.250	32.670	32.040	32.060	30.397	633,600
2022-08-25	32.470	32.870	31.910	32.300	30.625	781,330
2022-08-24	33.480	33.520	32.350	32.510	30.824	1,177,331
2022-08-23	33.650	33.650	33.120	33.440	31.705	979,813
2022-08-22	33.590	33.890	33.280	33.710	31.961	767,707
2022-08-19	34.400	34.680	33.520	33.580	31.838	1,570,300
2022-08-18	33.910	34.550	33.560	34.540	32.748	1,560,456
2022-08-17	34.400	34.400	33.720	33.840	32.085	973,888
2022-08-16	34.000	34.380	33.990	34.100	32.331	966,200
2022-08-15	34.050	34.480	33.620	33.880	32.123	1,131,834
2022-08-12	35.000	35.350	34.130	34.190	32.417	1,421,601
2022-08-11	34.110	34.670	34.110	34.460	32.673	966,335
2022-08-10	34.550	34.550	33.850	34.120	32.350	1,075,000
2022-08-09	34.470	34.690	34.100	34.430	32.644	1,093,323
2022-08-08	34.200	34.670	34.050	34.500	32.711	1,084,045
2022-08-05	33.880	34.170	33.710	34.080	32.312	1,243,365
2022-08-04	33.470	34.050	33.200	33.850	32.094	1,263,621
2022-08-03	33.300	34.070	33.120	33.180	31.459	1,391,615
2022-08-02	35.810	35.850	33.070	33.320	31.592	2,548,728
2022-08-01	35.950	36.170	35.580	36.080	34.209	1,189,879

← NewerPage 17 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.