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
2026-04-17	39.200	39.350	38.670	39.210	38.990	739,000
2026-04-16	38.730	39.460	38.010	39.200	38.980	1,181,500
2026-04-15	39.000	39.890	38.500	38.740	38.522	1,092,500
2026-04-14	39.000	39.950	38.230	38.780	38.562	1,493,853
2026-04-13	40.340	40.340	38.410	39.140	38.920	1,698,070
2026-04-10	38.300	40.680	37.990	40.500	40.273	2,171,330
2026-04-09	38.300	38.300	37.500	38.080	37.866	698,522
2026-04-08	36.850	38.380	36.850	38.370	38.154	990,400
2026-04-07	37.770	37.770	35.650	36.560	36.355	802,900
2026-04-03	38.000	38.000	35.710	35.900	35.698	916,578
2026-04-02	38.680	38.680	36.700	37.060	36.852	764,640
2026-04-01	37.770	38.780	37.760	38.490	38.274	1,006,900
2026-03-31	38.620	38.620	37.050	37.160	36.951	748,950
2026-03-30	39.290	39.990	37.890	38.280	38.065	1,185,100
2026-03-27	37.450	41.370	36.000	39.680	39.457	2,222,382
2026-03-26	38.310	39.290	37.680	38.140	37.926	1,216,750
2026-03-25	36.520	38.200	36.010	37.670	37.458	1,427,002
2026-03-24	35.490	36.390	34.740	36.000	35.798	1,331,892
2026-03-23	36.580	37.060	34.060	34.860	34.664	1,686,880
2026-03-20	39.100	39.400	37.190	37.280	37.071	902,852
2026-03-19	39.890	40.980	38.570	38.810	38.592	1,144,500
2026-03-18	39.120	40.240	38.100	40.070	39.845	1,364,740
2026-03-17	38.520	39.370	38.000	38.790	38.572	915,100
2026-03-16	38.500	38.660	37.610	38.370	38.154	831,882
2026-03-13	38.210	39.200	37.880	38.020	37.806	941,410
2026-03-12	39.770	39.770	37.750	38.150	37.936	1,486,300
2026-03-11	40.520	41.160	39.400	39.530	39.308	1,241,000
2026-03-10	38.600	40.420	38.600	40.330	40.103	1,332,150
2026-03-09	39.400	39.400	37.820	38.200	37.985	1,445,500
2026-03-06	39.720	40.470	39.520	39.800	39.576	698,100
2026-03-05	41.290	41.850	39.400	39.720	39.497	975,400
2026-03-04	39.200	41.500	39.200	41.090	40.859	1,154,300
2026-03-03	41.450	41.800	39.520	39.560	39.338	1,014,000
2026-03-02	43.010	43.250	40.940	41.450	41.217	1,884,200
2026-02-27	41.940	44.180	41.550	43.800	43.554	2,407,100
2026-02-26	41.750	42.500	41.520	41.740	41.506	942,800
2026-02-25	41.930	42.100	41.580	41.730	41.496	596,200
2026-02-24	41.050	41.920	40.810	41.920	41.685	828,754
2026-02-13	40.700	41.280	40.550	40.650	40.422	623,300
2026-02-12	41.960	41.960	40.720	40.720	40.491	819,000
2026-02-11	42.030	42.130	41.510	41.690	41.456	438,300
2026-02-10	42.250	42.530	41.840	42.010	41.774	589,986
2026-02-09	41.950	42.290	41.400	41.900	41.665	825,700
2026-02-06	41.070	41.950	40.940	41.320	41.088	979,000
2026-02-05	41.050	41.280	40.680	41.070	40.839	565,300
2026-02-04	40.660	41.050	40.110	41.050	40.819	651,000
2026-02-03	39.860	40.680	39.690	40.530	40.302	569,100
2026-02-02	40.120	41.160	39.840	39.850	39.626	935,200
2026-01-30	39.090	40.340	39.090	40.000	39.775	987,600
2026-01-29	40.900	41.200	40.200	40.380	40.153	714,300
2026-01-28	40.980	41.090	40.320	40.600	40.372	631,429
2026-01-27	40.840	41.150	40.190	40.980	40.750	814,230
2026-01-26	41.480	41.500	40.100	40.700	40.471	1,037,430
2026-01-23	41.850	41.920	41.250	41.320	41.088	917,700
2026-01-22	41.300	41.920	41.080	41.760	41.525	1,102,520
2026-01-21	40.950	41.380	40.640	41.160	40.929	623,425
2026-01-20	41.700	41.970	40.710	40.960	40.730	1,023,400
2026-01-19	41.180	42.610	41.110	41.700	41.466	1,265,088
2026-01-16	41.640	41.640	41.080	41.210	40.979	1,026,499
2026-01-15	41.160	41.680	40.960	41.530	41.297	1,064,386

← NewerPage 3 of 18 · 1,038 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.