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
2025-04-21	26.190	26.870	26.100	26.380	25.955	1,249,500
2025-04-18	26.400	26.870	26.010	26.380	25.955	578,000
2025-04-17	26.330	27.330	26.120	26.680	26.250	660,200
2025-04-16	26.800	26.800	25.950	26.430	26.004	953,700
2025-04-15	26.230	27.480	26.220	26.660	26.230	612,200
2025-04-14	25.980	26.470	25.420	26.400	25.975	696,200
2025-04-11	25.330	26.150	25.330	25.500	25.089	560,800
2025-04-10	25.380	26.290	25.300	25.710	25.296	1,172,300
2025-04-09	23.910	25.240	22.650	25.130	24.725	1,425,438
2025-04-08	24.330	25.220	23.720	24.330	23.938	1,029,500
2025-04-07	26.020	26.440	23.050	24.090	23.702	1,746,500
2025-04-03	27.540	27.970	27.010	27.560	27.116	800,200
2025-04-02	27.490	28.070	27.330	27.600	27.155	771,700
2025-04-01	26.520	28.300	26.520	27.510	27.067	1,212,500
2025-03-31	26.750	26.810	26.010	26.590	26.161	597,300
2025-03-28	27.200	27.330	26.740	26.810	26.378	636,500
2025-03-27	27.300	27.390	26.640	27.200	26.762	813,400
2025-03-26	26.390	27.480	26.200	27.260	26.821	1,048,900
2025-03-25	26.500	26.610	25.840	26.360	25.935	806,600
2025-03-24	28.090	28.090	25.830	26.350	25.925	1,403,400
2025-03-21	28.500	28.500	27.850	27.900	27.450	860,000
2025-03-20	28.470	28.750	28.020	28.500	28.041	770,200
2025-03-19	28.670	28.850	28.260	28.470	28.011	681,200
2025-03-18	28.570	28.670	28.250	28.590	28.129	491,800
2025-03-17	28.300	28.660	27.930	28.400	27.942	876,600
2025-03-14	27.680	28.240	27.300	28.160	27.706	1,019,500
2025-03-13	27.800	27.910	27.200	27.580	27.136	661,686
2025-03-12	28.150	28.150	27.730	27.870	27.421	553,400
2025-03-11	27.680	28.090	27.430	27.990	27.539	699,651
2025-03-10	27.840	28.480	27.690	27.980	27.529	805,300
2025-03-07	27.750	28.000	27.490	27.630	27.185	569,700
2025-03-06	27.500	27.950	27.340	27.750	27.303	929,800
2025-03-05	27.610	27.610	27.000	27.350	26.909	814,500
2025-03-04	27.370	27.650	27.120	27.560	27.116	881,500
2025-03-03	27.400	27.690	27.050	27.200	26.762	948,886
2025-02-28	27.190	28.480	26.960	27.200	26.762	1,472,676
2025-02-27	28.250	28.880	27.070	27.550	27.106	1,625,405
2025-02-26	27.330	27.600	27.240	27.530	27.086	582,400
2025-02-25	27.030	27.480	26.920	27.220	26.781	694,400
2025-02-24	27.390	27.550	26.820	27.290	26.850	864,200
2025-02-21	28.100	28.340	27.050	27.300	26.860	1,252,800
2025-02-20	27.150	28.210	26.920	28.100	27.647	1,455,100
2025-02-19	26.460	27.190	26.390	26.980	26.545	558,635
2025-02-18	27.380	27.500	26.360	26.530	26.102	793,600
2025-02-17	26.980	27.610	26.760	27.330	26.890	986,900
2025-02-14	26.220	27.160	26.210	26.710	26.280	724,470
2025-02-13	26.850	26.900	26.170	26.200	25.778	577,500
2025-02-12	26.920	27.030	26.580	26.820	26.388	674,800
2025-02-11	27.020	27.270	26.670	26.990	26.555	1,117,200
2025-02-10	26.770	27.110	26.600	26.900	26.466	718,900
2025-02-07	26.680	27.130	26.430	26.720	26.289	765,300
2025-02-06	26.560	26.700	26.210	26.620	26.191	759,800
2025-02-05	26.380	26.620	26.060	26.450	26.024	723,800
2025-01-27	25.720	26.500	25.720	26.040	25.620	783,400
2025-01-24	25.240	25.770	25.020	25.680	25.266	648,004
2025-01-23	25.450	25.980	25.250	25.250	24.843	641,100
2025-01-22	25.290	25.290	24.930	25.080	24.676	453,400
2025-01-21	25.790	25.990	25.110	25.300	24.892	832,504
2025-01-20	24.980	26.370	24.980	25.570	25.158	972,004
2025-01-17	25.200	25.200	24.700	24.900	24.499	528,000

← NewerPage 7 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.