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
2024-10-24	25.680	26.070	25.680	25.840	25.424	994,100
2024-10-23	26.480	26.570	25.860	25.880	25.463	1,812,396
2024-10-22	25.640	26.500	25.400	26.420	25.994	2,902,532
2024-10-21	25.500	25.730	25.000	25.680	25.266	2,137,100
2024-10-18	24.700	25.800	24.700	25.450	25.040	1,809,096
2024-10-17	25.000	25.380	24.850	25.050	24.646	1,331,096
2024-10-16	24.560	25.480	24.500	24.980	24.577	1,534,852
2024-10-15	26.090	26.100	25.100	25.200	24.794	2,509,568
2024-10-14	25.810	26.420	24.440	26.420	25.994	3,348,361
2024-10-11	25.000	26.700	24.060	26.440	26.014	4,050,734
2024-10-10	24.910	25.830	24.500	25.100	24.695	2,490,200
2024-10-09	26.990	27.130	24.100	24.330	23.938	2,987,516
2024-10-08	29.870	29.880	26.300	28.080	27.627	4,183,717
2024-09-30	23.600	26.490	23.360	25.760	25.345	3,575,255
2024-09-27	22.400	23.530	22.200	23.130	22.757	1,846,500
2024-09-26	21.710	22.140	21.520	22.120	21.764	1,169,700
2024-09-25	21.750	22.090	21.550	21.700	21.350	1,152,000
2024-09-24	21.080	21.540	20.850	21.500	21.154	1,320,000
2024-09-23	21.070	21.350	20.820	20.880	20.543	597,000
2024-09-20	21.540	21.560	20.920	21.050	20.711	718,800
2024-09-19	21.280	21.550	20.800	21.400	21.055	746,300
2024-09-18	21.480	21.480	20.600	20.970	20.632	823,600
2024-09-13	21.900	22.090	21.460	21.500	21.154	805,252
2024-09-12	22.300	22.620	21.900	21.900	21.547	1,050,900
2024-09-11	22.670	23.080	22.080	22.300	21.941	1,848,754
2024-09-10	21.900	23.240	21.900	22.950	22.580	2,812,554
2024-09-09	21.570	22.300	21.220	21.880	21.527	1,091,000
2024-09-06	22.170	22.420	21.400	21.500	21.154	807,387
2024-09-05	21.990	22.280	21.880	22.170	21.813	571,900
2024-09-04	22.130	22.220	21.720	21.880	21.527	601,900
2024-09-03	21.950	22.580	21.950	22.130	21.773	783,300
2024-09-02	22.590	22.830	22.020	22.100	21.744	1,007,600
2024-08-30	22.200	23.060	22.200	22.590	22.226	1,417,843
2024-08-29	22.200	22.490	21.840	22.430	22.069	1,039,300
2024-08-28	21.790	22.340	21.500	22.050	21.695	837,551
2024-08-27	21.700	22.350	21.660	21.750	21.399	873,100
2024-08-26	21.420	22.070	21.300	21.900	21.547	1,052,051
2024-08-23	21.750	21.750	20.910	21.430	21.085	1,065,500
2024-08-22	22.010	22.430	21.510	21.600	21.252	1,104,609
2024-08-21	22.500	22.500	22.010	22.170	21.813	1,133,274
2024-08-20	23.380	23.380	22.260	22.550	22.187	2,108,432
2024-08-19	24.170	24.170	23.170	23.390	23.013	2,914,926
2024-08-16	24.140	25.580	23.700	24.630	24.233	3,531,765
2024-08-15	24.510	25.500	24.020	24.300	23.908	2,565,962
2024-08-14	24.000	25.170	23.590	24.800	24.400	3,477,262
2024-08-13	24.160	24.490	23.330	24.420	24.026	3,384,126
2024-08-12	23.600	25.820	23.220	25.000	24.597	4,598,257
2024-08-09	22.960	27.260	22.960	24.400	24.007	5,943,966
2024-08-08	22.360	22.920	22.360	22.750	22.383	1,275,005
2024-08-07	22.660	22.720	22.310	22.480	22.118	819,197
2024-08-06	21.810	22.680	21.810	22.650	22.285	1,092,100
2024-08-05	22.100	22.520	21.700	21.730	21.380	1,072,100
2024-08-02	22.330	22.950	22.270	22.400	22.039	963,380
2024-08-01	22.600	22.750	22.330	22.510	22.147	715,069
2024-07-31	22.280	22.760	21.950	22.640	22.275	1,118,799
2024-07-30	21.890	22.500	21.840	22.270	21.911	890,560
2024-07-29	21.870	22.440	21.660	21.940	21.586	1,157,309
2024-07-26	21.650	21.870	21.500	21.810	21.459	635,879
2024-07-25	21.130	21.770	21.070	21.650	21.301	639,481
2024-07-24	21.410	21.660	21.200	21.310	20.967	684,256

← NewerPage 9 of 18 · 1,039 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.