Anhui Huaren Health Pharmaceutical Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.490 | 10.870 | 10.310 | 10.710 | 10.557 | 5,442,689 |
| 2024-07-26 | 10.600 | 10.780 | 10.450 | 10.520 | 10.370 | 5,129,837 |
| 2024-07-25 | 10.680 | 10.920 | 10.490 | 10.720 | 10.567 | 7,643,786 |
| 2024-07-24 | 10.310 | 11.140 | 10.180 | 10.930 | 10.774 | 11,404,120 |
| 2024-07-23 | 9.970 | 11.690 | 9.920 | 10.500 | 10.350 | 9,627,500 |
| 2024-07-22 | 10.110 | 10.280 | 9.920 | 9.970 | 9.828 | 4,368,476 |
| 2024-07-19 | 10.850 | 10.900 | 10.200 | 10.310 | 10.163 | 6,208,366 |
| 2024-07-18 | 10.050 | 10.130 | 9.870 | 10.090 | 9.946 | 1,960,400 |
| 2024-07-17 | 10.140 | 10.240 | 10.030 | 10.060 | 9.916 | 1,552,900 |
| 2024-07-16 | 10.090 | 10.140 | 9.990 | 10.060 | 9.916 | 1,622,305 |
| 2024-07-15 | 10.310 | 10.320 | 10.080 | 10.090 | 9.946 | 1,722,661 |
| 2024-07-12 | 10.290 | 10.490 | 10.270 | 10.310 | 10.163 | 2,500,049 |
| 2024-07-11 | 10.270 | 10.430 | 10.160 | 10.310 | 10.163 | 3,488,742 |
| 2024-07-10 | 10.080 | 10.300 | 9.960 | 10.120 | 9.975 | 3,009,776 |
| 2024-07-09 | 10.050 | 10.120 | 9.820 | 10.070 | 9.926 | 4,401,948 |
| 2024-07-08 | 10.320 | 10.360 | 9.910 | 9.990 | 9.847 | 4,582,316 |
| 2024-07-05 | 10.900 | 10.900 | 9.830 | 10.160 | 10.015 | 6,666,919 |
| 2024-07-04 | 10.560 | 10.670 | 10.250 | 10.560 | 10.409 | 2,057,300 |
| 2024-07-03 | 10.570 | 10.760 | 10.500 | 10.650 | 10.498 | 2,409,399 |
| 2024-07-02 | 10.380 | 10.630 | 10.230 | 10.590 | 10.439 | 1,909,815 |
| 2024-07-01 | 10.190 | 10.390 | 10.140 | 10.370 | 10.222 | 1,462,636 |
| 2024-06-28 | 10.430 | 10.470 | 10.100 | 10.230 | 10.084 | 2,114,397 |
| 2024-06-27 | 10.320 | 10.530 | 10.230 | 10.230 | 10.084 | 1,667,109 |
| 2024-06-26 | 9.620 | 10.440 | 9.620 | 10.430 | 10.281 | 2,265,025 |
| 2024-06-25 | 10.110 | 10.280 | 10.020 | 10.160 | 10.015 | 1,581,495 |
| 2024-06-24 | 10.560 | 10.560 | 9.990 | 10.040 | 9.897 | 2,348,700 |
| 2024-06-21 | 10.670 | 10.800 | 10.440 | 10.610 | 10.458 | 1,587,784 |
| 2024-06-20 | 10.850 | 11.040 | 10.650 | 10.660 | 10.508 | 1,773,400 |
| 2024-06-19 | 11.030 | 11.080 | 10.800 | 10.830 | 10.675 | 1,281,800 |
| 2024-06-18 | 10.880 | 11.050 | 10.860 | 10.970 | 10.813 | 1,363,900 |
| 2024-06-17 | 11.010 | 11.100 | 10.840 | 10.870 | 10.715 | 1,507,736 |
| 2024-06-14 | 11.200 | 11.280 | 11.020 | 11.120 | 10.863 | 1,522,179 |
| 2024-06-13 | 11.460 | 11.470 | 11.180 | 11.240 | 10.980 | 1,743,500 |
| 2024-06-12 | 11.210 | 11.570 | 11.210 | 11.450 | 11.185 | 1,563,640 |
| 2024-06-11 | 11.100 | 11.290 | 10.860 | 11.270 | 11.009 | 2,044,200 |
| 2024-06-07 | 11.030 | 11.230 | 10.890 | 11.210 | 10.951 | 2,174,117 |
| 2024-06-06 | 11.560 | 11.600 | 10.770 | 10.870 | 10.618 | 2,813,700 |
| 2024-06-05 | 11.760 | 11.850 | 11.470 | 11.520 | 11.253 | 1,797,030 |
| 2024-06-04 | 11.890 | 11.920 | 11.650 | 11.760 | 11.488 | 1,661,712 |
| 2024-06-03 | 12.370 | 12.480 | 11.850 | 11.960 | 11.683 | 2,034,563 |
| 2024-05-31 | 12.270 | 12.430 | 12.200 | 12.400 | 12.113 | 1,536,540 |
| 2024-05-30 | 12.270 | 12.350 | 12.130 | 12.260 | 11.976 | 1,532,884 |
| 2024-05-29 | 12.230 | 12.440 | 12.180 | 12.220 | 11.937 | 1,615,007 |
| 2024-05-28 | 12.360 | 12.480 | 12.210 | 12.270 | 11.986 | 1,574,895 |
| 2024-05-27 | 12.570 | 12.700 | 12.240 | 12.510 | 12.220 | 2,849,200 |
| 2024-05-24 | 12.800 | 12.960 | 12.550 | 12.620 | 12.328 | 2,453,820 |
| 2024-05-23 | 12.730 | 12.740 | 12.540 | 12.640 | 12.347 | 2,005,400 |
| 2024-05-22 | 12.660 | 12.990 | 12.660 | 12.840 | 12.543 | 2,358,607 |
| 2024-05-21 | 12.800 | 12.800 | 12.600 | 12.690 | 12.396 | 1,423,200 |
| 2024-05-20 | 12.880 | 12.950 | 12.680 | 12.800 | 12.504 | 1,867,800 |
| 2024-05-17 | 12.750 | 12.980 | 12.590 | 12.780 | 12.484 | 2,477,199 |
| 2024-05-16 | 12.590 | 12.750 | 12.530 | 12.680 | 12.387 | 2,370,057 |
| 2024-05-15 | 12.770 | 12.780 | 12.450 | 12.450 | 12.162 | 2,129,502 |
| 2024-05-14 | 12.600 | 12.900 | 12.560 | 12.750 | 12.455 | 4,116,738 |
| 2024-05-13 | 12.850 | 13.180 | 12.650 | 12.790 | 12.494 | 5,894,155 |
| 2024-05-10 | 12.940 | 13.130 | 12.590 | 12.660 | 12.367 | 2,915,200 |
| 2024-05-09 | 12.770 | 13.140 | 12.640 | 12.940 | 12.641 | 3,184,963 |
| 2024-05-08 | 12.790 | 12.990 | 12.620 | 12.760 | 12.465 | 3,147,200 |
| 2024-05-07 | 12.520 | 12.900 | 12.520 | 12.800 | 12.504 | 2,852,175 |
| 2024-05-06 | 12.700 | 12.750 | 12.450 | 12.710 | 12.416 | 3,247,509 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1000 CNY |
| 2025-06-25 | 0.1000 CNY |
| 2024-06-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.