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
2026-01-14	42.320	42.360	40.850	41.520	41.287	2,274,157
2026-01-13	44.420	44.420	42.070	42.200	41.963	3,064,404
2026-01-12	47.300	47.450	43.700	44.060	43.813	4,285,200
2026-01-09	45.000	48.080	44.800	47.650	47.382	3,669,600
2026-01-08	45.270	45.600	44.530	45.170	44.916	1,369,800
2026-01-07	44.950	45.250	43.850	44.970	44.717	1,893,112
2026-01-06	44.860	46.160	43.680	45.150	44.896	3,259,506
2026-01-05	42.190	44.200	42.030	43.960	43.713	2,789,276
2025-12-31	43.190	44.440	41.720	42.500	42.261	2,726,310
2025-12-30	43.210	44.300	42.000	43.120	42.878	2,455,876
2025-12-29	41.290	43.980	40.300	42.530	42.291	2,508,197
2025-12-26	42.310	42.310	40.720	40.900	40.670	987,100
2025-12-25	41.650	42.130	41.130	41.570	41.337	750,400
2025-12-24	40.710	42.270	40.710	41.580	41.346	1,052,700
2025-12-23	41.720	41.950	40.180	40.650	40.422	1,141,773
2025-12-22	42.350	42.500	41.000	41.640	41.406	1,238,497
2025-12-19	43.090	43.110	41.770	42.400	42.162	1,253,900
2025-12-18	43.750	44.650	42.230	42.710	42.470	1,980,600
2025-12-17	43.990	44.990	42.370	44.000	43.753	2,455,876
2025-12-16	45.570	45.570	42.280	43.610	43.365	3,303,278
2025-12-15	43.260	45.980	43.130	45.370	45.115	3,350,078
2025-12-12	42.980	44.180	42.350	43.440	43.196	1,933,100
2025-12-11	42.610	44.500	42.590	43.050	42.808	3,149,948
2025-12-10	40.530	46.000	40.530	43.910	43.663	5,212,600
2025-12-09	40.470	40.470	38.740	39.250	39.030	1,072,400
2025-12-08	39.030	40.690	38.020	39.760	39.537	1,806,722
2025-12-05	36.910	39.200	36.510	38.800	38.582	1,350,100
2025-12-04	37.280	37.370	36.290	36.900	36.693	784,400
2025-12-03	37.860	37.990	36.920	37.190	36.981	566,400
2025-12-02	38.080	38.230	37.420	37.680	37.468	587,900
2025-12-01	37.920	39.150	37.370	38.070	37.856	1,190,000
2025-11-28	37.350	38.080	36.750	37.900	37.687	1,172,700
2025-11-27	37.180	37.650	37.000	37.160	36.951	824,000
2025-11-26	37.870	38.020	36.910	37.040	36.832	1,017,200
2025-11-25	36.850	38.250	36.850	37.960	37.747	1,371,800
2025-11-24	37.510	38.390	36.000	36.630	36.424	1,703,000
2025-11-21	38.570	39.490	31.060	37.160	36.951	1,345,800
2025-11-20	39.160	39.750	38.500	38.830	38.612	802,632
2025-11-19	39.560	41.000	38.620	38.910	38.691	1,394,700
2025-11-18	40.460	40.520	38.950	39.300	39.079	913,500
2025-11-17	41.030	41.760	39.320	40.180	39.954	1,121,288
2025-11-14	40.370	41.880	40.370	40.900	40.670	1,202,500
2025-11-13	40.620	41.780	39.300	41.290	41.058	1,765,700
2025-11-12	39.410	40.070	39.140	39.540	39.318	709,877
2025-11-11	39.510	40.400	39.080	39.400	39.179	829,600
2025-11-10	40.130	40.130	39.030	39.370	39.149	861,300
2025-11-07	40.660	40.660	39.830	39.940	39.716	870,800
2025-11-06	41.490	41.550	40.300	40.420	40.193	1,008,500
2025-11-05	40.690	41.450	40.430	41.050	40.819	1,195,600
2025-11-04	41.880	42.040	39.760	40.490	40.263	1,590,200
2025-11-03	41.200	42.400	40.630	41.910	41.675	1,505,497
2025-10-31	41.210	41.790	40.740	41.200	40.969	1,567,400
2025-10-30	42.210	42.550	40.800	41.060	40.829	1,672,600
2025-10-29	42.920	43.690	40.500	42.250	42.013	2,480,800
2025-10-28	42.860	43.700	42.720	43.280	43.037	793,488
2025-10-27	43.780	44.210	42.560	43.070	42.828	1,289,303
2025-10-24	44.320	46.490	43.500	43.800	43.554	1,289,400
2025-10-23	45.000	46.280	44.570	45.090	44.837	1,059,700
2025-10-22	43.620	45.890	43.050	45.180	44.926	1,216,752
2025-10-21	43.310	44.150	42.870	43.850	43.604	967,700

← NewerPage 4 of 5 · 241 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.