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
2025-01-16	25.050	25.560	24.790	25.090	24.686	914,700
2025-01-15	25.160	25.160	24.610	24.900	24.499	707,700
2025-01-14	24.000	25.230	24.000	25.010	24.607	917,200
2025-01-13	23.320	24.000	22.780	23.770	23.387	577,400
2025-01-10	24.370	24.700	23.610	23.650	23.269	702,700
2025-01-09	24.140	24.660	24.010	24.370	23.977	615,800
2025-01-08	24.590	24.860	23.660	24.320	23.928	825,400
2025-01-07	23.760	24.680	23.610	24.500	24.105	970,066
2025-01-06	23.620	24.180	22.450	23.700	23.318	917,004
2025-01-03	24.540	24.800	23.540	23.540	23.161	1,001,100
2025-01-02	25.050	25.680	24.460	24.610	24.213	880,300
2024-12-31	25.790	26.190	25.050	25.150	24.745	705,000
2024-12-30	25.870	25.940	24.930	25.900	25.483	993,799
2024-12-27	25.770	26.470	25.670	26.210	25.788	920,600
2024-12-26	25.810	26.350	25.490	25.800	25.384	793,900
2024-12-25	25.970	26.510	25.210	25.660	25.246	882,800
2024-12-24	26.250	26.790	25.700	26.070	25.650	996,121
2024-12-23	27.900	28.110	26.120	26.250	25.827	1,492,600
2024-12-20	27.030	28.210	27.030	27.840	27.391	986,100
2024-12-19	27.020	27.560	26.800	27.260	26.821	763,500
2024-12-18	27.080	27.770	26.260	27.360	26.919	1,052,042
2024-12-17	29.250	29.260	27.100	27.230	26.791	1,379,100
2024-12-16	29.100	29.660	28.960	29.220	28.749	1,024,218
2024-12-13	30.000	30.690	29.000	29.240	28.769	1,827,218
2024-12-12	28.780	31.130	28.560	30.000	29.517	2,034,418
2024-12-11	28.740	28.980	28.490	28.810	28.346	769,600
2024-12-10	29.690	30.000	28.590	28.750	28.287	1,374,518
2024-12-09	28.390	29.420	28.390	29.160	28.690	1,526,410
2024-12-06	28.310	28.500	27.830	28.500	28.041	1,105,265
2024-12-05	27.760	28.350	27.600	28.320	27.864	1,094,357
2024-12-04	28.350	28.390	27.600	27.770	27.322	1,172,500
2024-12-03	28.210	28.380	27.630	28.270	27.814	1,390,000
2024-12-02	27.360	28.030	27.350	28.000	27.549	1,304,700
2024-11-29	27.490	27.590	26.850	27.350	26.909	1,308,600
2024-11-28	27.810	28.010	27.150	27.370	26.929	1,567,461
2024-11-27	27.800	27.940	26.700	27.720	27.273	1,657,178
2024-11-26	27.570	29.080	27.420	28.010	27.559	2,159,256
2024-11-25	26.560	27.770	26.560	27.490	27.047	1,112,608
2024-11-22	27.840	28.010	26.700	26.760	26.329	1,363,138
2024-11-21	27.720	28.200	27.620	27.960	27.509	816,400
2024-11-20	27.200	27.990	27.200	27.810	27.362	1,059,638
2024-11-19	26.530	27.190	26.440	27.120	26.683	1,207,926
2024-11-18	26.600	26.990	25.800	26.530	26.102	1,478,400
2024-11-15	27.400	27.870	26.550	26.610	26.181	1,709,500
2024-11-14	29.180	29.660	27.340	27.390	26.949	2,289,100
2024-11-13	29.150	30.180	28.170	29.250	28.779	2,065,790
2024-11-12	28.780	29.580	28.630	29.250	28.779	2,593,861
2024-11-11	28.500	28.770	28.170	28.630	28.169	1,929,423
2024-11-08	28.040	29.880	27.800	28.790	28.326	3,060,029
2024-11-07	27.510	28.200	27.410	28.040	27.588	1,760,423
2024-11-06	28.000	28.600	27.690	27.930	27.480	2,792,570
2024-11-05	28.210	28.380	27.400	28.260	27.805	3,302,388
2024-11-04	26.810	28.990	26.480	28.480	28.021	3,483,380
2024-11-01	26.380	27.330	25.980	26.820	26.388	2,739,403
2024-10-31	26.200	26.550	26.130	26.500	26.073	1,579,966
2024-10-30	26.110	26.500	25.760	26.190	25.768	1,164,400
2024-10-29	26.980	27.000	26.120	26.140	25.719	1,691,100
2024-10-28	26.380	26.850	26.190	26.790	26.358	1,806,400
2024-10-25	25.840	26.180	25.830	26.100	25.679	1,370,100
2024-10-24	25.680	26.070	25.680	25.840	25.424	994,100

← NewerPage 8 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.