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
2025-07-18	35.710	35.710	34.400	35.060	34.863	2,366,499
2025-07-17	34.830	35.590	34.350	35.340	35.142	2,989,199
2025-07-16	35.550	36.160	34.820	35.050	34.853	2,901,400
2025-07-15	35.790	35.970	33.890	35.900	35.698	4,624,972
2025-07-14	34.540	37.520	34.390	35.790	35.589	5,719,878
2025-07-11	35.840	35.970	34.570	34.900	34.704	6,221,397
2025-07-10	38.620	40.550	37.050	37.260	37.051	7,732,215
2025-07-09	36.140	44.300	35.570	39.400	39.179	10,718,070
2025-07-08	36.880	38.500	35.160	37.240	37.031	9,114,880
2025-07-07	32.000	38.600	31.810	38.600	38.383	4,997,243
2025-07-04	31.780	33.970	31.780	32.170	31.989	3,855,800
2025-07-03	31.290	32.880	31.250	31.870	31.691	2,522,700
2025-07-02	31.000	31.460	30.500	30.720	30.547	2,209,900
2025-07-01	29.910	31.820	29.800	31.810	31.631	2,852,300
2025-06-30	29.390	30.080	29.210	29.910	29.742	775,200
2025-06-27	29.500	29.500	29.030	29.350	29.185	663,900
2025-06-26	29.500	29.640	29.080	29.170	29.006	685,600
2025-06-25	29.760	29.980	29.000	29.360	29.195	784,300
2025-06-24	29.580	29.640	28.820	29.520	29.354	710,300
2025-06-23	28.500	29.020	28.160	28.970	28.807	828,700
2025-06-20	28.860	29.180	28.350	28.450	28.290	604,300
2025-06-19	29.600	29.900	28.630	28.860	28.698	850,700
2025-06-18	30.010	30.060	29.330	29.790	29.623	782,500
2025-06-17	30.820	30.880	29.910	30.060	29.891	842,000
2025-06-16	30.690	31.150	29.970	30.450	30.279	968,800
2025-06-13	30.500	31.130	29.830	30.000	29.832	1,477,000
2025-06-12	29.800	31.370	29.530	30.890	30.717	2,389,239
2025-06-11	29.870	30.050	29.300	29.620	29.454	811,800
2025-06-10	30.100	30.180	29.160	29.780	29.613	1,024,359
2025-06-09	29.320	29.980	29.300	29.770	29.603	1,076,700
2025-06-06	29.040	29.500	28.750	29.400	29.235	872,100
2025-06-05	29.210	29.350	28.780	29.130	28.966	801,100
2025-06-04	29.060	29.420	28.820	29.080	28.917	883,500
2025-06-03	28.510	29.150	28.480	28.990	28.827	789,300
2025-05-30	28.730	29.170	28.320	28.630	28.469	939,200
2025-05-29	28.150	28.820	28.000	28.730	28.569	807,000
2025-05-28	28.540	28.860	28.260	28.410	27.952	726,500
2025-05-27	28.710	28.950	28.350	28.610	28.149	582,700
2025-05-26	28.450	28.780	28.190	28.650	28.188	771,600
2025-05-23	28.440	29.170	28.200	28.600	28.139	951,100
2025-05-22	28.750	29.190	28.320	28.440	27.982	695,500
2025-05-21	29.390	29.550	28.720	28.890	28.424	981,900
2025-05-20	28.700	29.450	28.630	29.330	28.857	1,261,000
2025-05-19	28.170	28.980	27.990	28.600	28.139	1,210,600
2025-05-16	28.400	28.660	28.130	28.400	27.942	1,488,800
2025-05-15	28.020	28.940	28.020	28.320	27.864	2,290,448
2025-05-14	30.500	31.400	28.400	28.700	28.237	3,276,666
2025-05-13	28.830	30.430	28.200	29.090	28.621	2,579,500
2025-05-12	28.480	29.280	27.910	28.820	28.356	1,504,200
2025-05-09	28.560	28.610	28.040	28.150	27.696	745,700
2025-05-08	28.300	28.480	27.970	28.400	27.942	784,584
2025-05-07	28.000	28.490	27.820	28.150	27.696	1,286,400
2025-05-06	27.600	28.240	27.420	27.780	27.332	1,160,000
2025-04-30	27.370	27.380	26.910	27.200	26.762	894,600
2025-04-29	25.910	27.240	25.890	26.820	26.388	1,390,400
2025-04-28	26.220	26.410	25.560	26.140	25.719	786,400
2025-04-25	26.660	26.880	26.300	26.460	26.034	549,800
2025-04-24	26.890	27.190	26.370	26.700	26.270	933,500
2025-04-23	26.490	26.920	26.410	26.760	26.329	753,400
2025-04-22	26.340	26.660	26.020	26.370	25.945	782,800

← NewerPage 6 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.