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
2025-10-27	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
2025-10-20	43.820	44.160	42.600	43.250	43.007	926,383
2025-10-17	45.990	46.790	42.900	43.150	42.908	1,885,283
2025-10-16	47.260	49.200	44.580	45.140	44.886	3,452,834
2025-10-15	47.020	50.660	46.130	48.580	48.307	4,262,034
2025-10-14	46.900	49.200	46.220	46.930	46.666	2,221,182
2025-10-13	42.000	47.000	41.390	46.220	45.960	3,242,300
2025-10-10	44.450	45.080	42.520	43.550	43.305	1,462,100
2025-10-09	44.000	46.000	42.260	44.770	44.519	1,983,600
2025-09-30	43.350	43.650	42.110	43.500	43.256	1,227,500
2025-09-29	42.000	44.850	40.680	43.350	43.107	1,553,300
2025-09-26	42.560	42.820	41.520	42.020	41.784	914,900
2025-09-25	43.570	44.560	42.700	42.800	42.560	1,364,100
2025-09-24	43.270	44.200	42.960	43.550	43.305	1,052,687
2025-09-23	43.420	43.500	42.000	43.350	43.107	1,656,348
2025-09-22	48.000	48.160	43.310	43.850	43.604	4,185,634
2025-09-19	45.910	52.320	45.170	47.990	47.720	3,553,358
2025-09-18	46.700	47.700	45.180	45.860	45.602	1,891,000
2025-09-17	47.030	48.340	46.040	46.700	46.438	1,926,800
2025-09-16	47.520	48.160	46.270	47.020	46.756	1,564,338
2025-09-15	46.070	48.160	46.030	47.520	47.253	2,102,800
2025-09-12	46.220	48.690	46.000	46.210	45.950	2,848,090
2025-09-11	45.660	46.700	44.110	46.220	45.960	1,642,990
2025-09-10	44.710	45.790	44.310	45.650	45.394	1,158,900
2025-09-09	45.330	46.500	44.420	44.710	44.459	1,490,420
2025-09-08	43.800	45.430	42.700	45.330	45.075	1,778,000
2025-09-05	41.870	44.160	41.560	43.800	43.554	2,085,196
2025-09-04	43.100	43.100	41.330	42.050	41.814	1,797,800
2025-09-03	42.970	43.800	41.730	42.000	41.764	1,013,000
2025-09-02	43.180	44.060	42.360	43.100	42.858	1,706,624
2025-09-01	44.390	45.170	42.900	43.300	43.057	2,084,700
2025-08-29	44.940	45.450	43.600	44.400	44.151	1,833,730
2025-08-28	42.560	46.000	42.350	45.000	44.747	4,409,430
2025-08-27	46.620	46.620	42.530	42.830	42.589	5,442,900
2025-08-26	44.180	47.980	43.500	46.620	46.358	5,143,681
2025-08-25	42.260	45.480	41.760	43.400	43.156	4,019,628
2025-08-22	41.620	43.340	40.400	42.220	41.983	3,652,090
2025-08-21	41.090	41.980	40.650	41.410	41.177	2,316,300
2025-08-20	41.130	41.610	40.070	40.750	40.521	1,620,000
2025-08-19	40.800	42.500	40.060	41.290	41.058	3,571,097
2025-08-18	40.820	41.420	39.700	40.520	40.292	3,289,397
2025-08-15	41.550	41.550	40.100	40.330	40.103	2,630,300
2025-08-14	43.470	43.500	40.970	41.150	40.919	2,411,078
2025-08-13	44.020	44.750	43.010	43.230	42.987	2,255,500
2025-08-12	42.500	43.980	42.110	43.850	43.604	2,942,068
2025-08-11	41.840	42.630	41.100	42.560	42.321	2,764,978
2025-08-08	42.210	43.240	41.610	42.060	41.824	2,112,120
2025-08-07	41.190	43.050	40.500	42.390	42.152	3,560,820
2025-08-06	42.110	42.230	40.240	40.800	40.571	4,503,928
2025-08-05	42.350	43.290	41.830	42.100	41.864	3,192,697
2025-08-04	40.380	43.060	39.600	42.180	41.943	4,500,100
2025-08-01	39.810	40.880	39.620	40.700	40.471	3,942,289
2025-07-31	39.110	40.660	39.000	40.220	39.994	5,228,385
2025-07-30	38.360	41.300	38.360	39.500	39.278	6,416,955
2025-07-29	38.370	39.200	37.770	38.770	38.552	3,498,900
2025-07-28	37.100	38.600	36.500	38.600	38.383	3,896,650

← NewerPage 5 of 18 · 1,043 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.