Anhui Huaren Health Pharmaceutical Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.140 | 12.580 | 12.080 | 12.520 | 12.230 | 4,245,358 |
| 2024-04-29 | 11.500 | 12.200 | 11.480 | 12.170 | 11.888 | 5,079,200 |
| 2024-04-26 | 11.500 | 11.500 | 11.140 | 11.290 | 11.029 | 1,722,621 |
| 2024-04-25 | 11.170 | 11.340 | 11.070 | 11.290 | 11.029 | 1,421,879 |
| 2024-04-24 | 11.020 | 11.290 | 10.940 | 11.170 | 10.911 | 1,421,593 |
| 2024-04-23 | 10.840 | 11.070 | 10.840 | 11.000 | 10.745 | 1,680,618 |
| 2024-04-22 | 10.680 | 11.040 | 10.620 | 10.870 | 10.618 | 1,200,570 |
| 2024-04-19 | 10.820 | 11.030 | 10.730 | 10.770 | 10.521 | 1,316,175 |
| 2024-04-18 | 10.960 | 11.260 | 10.840 | 10.910 | 10.657 | 1,953,595 |
| 2024-04-17 | 10.350 | 11.080 | 10.350 | 11.080 | 10.824 | 2,723,661 |
| 2024-04-16 | 10.960 | 11.140 | 10.100 | 10.190 | 9.954 | 3,006,437 |
| 2024-04-15 | 11.550 | 11.700 | 10.910 | 11.040 | 10.784 | 2,342,418 |
| 2024-04-12 | 11.720 | 11.850 | 11.460 | 11.460 | 11.195 | 1,496,374 |
| 2024-04-11 | 11.640 | 11.860 | 11.500 | 11.730 | 11.459 | 1,322,763 |
| 2024-04-10 | 12.040 | 12.250 | 11.630 | 11.690 | 11.419 | 1,797,323 |
| 2024-04-09 | 11.730 | 12.090 | 11.630 | 12.090 | 11.810 | 1,650,492 |
| 2024-04-08 | 12.090 | 12.170 | 11.690 | 11.700 | 11.429 | 2,436,389 |
| 2024-04-03 | 12.330 | 12.440 | 12.040 | 12.190 | 11.908 | 3,354,000 |
| 2024-04-02 | 12.330 | 12.880 | 12.130 | 12.500 | 12.211 | 4,418,693 |
| 2024-04-01 | 12.020 | 12.300 | 12.020 | 12.280 | 11.996 | 2,166,059 |
| 2024-03-29 | 11.890 | 11.990 | 11.830 | 11.970 | 11.693 | 1,173,415 |
| 2024-03-28 | 11.650 | 11.970 | 11.580 | 11.850 | 11.576 | 1,923,776 |
| 2024-03-27 | 11.900 | 12.130 | 11.700 | 11.710 | 11.439 | 2,370,541 |
| 2024-03-26 | 12.050 | 12.100 | 11.680 | 11.880 | 11.605 | 2,472,146 |
| 2024-03-25 | 12.470 | 12.580 | 12.010 | 12.020 | 11.742 | 2,895,900 |
| 2024-03-22 | 12.630 | 12.870 | 12.300 | 12.480 | 12.191 | 4,272,117 |
| 2024-03-21 | 13.110 | 13.220 | 12.850 | 12.940 | 12.641 | 4,299,479 |
| 2024-03-20 | 12.830 | 13.500 | 12.780 | 13.190 | 12.885 | 6,864,985 |
| 2024-03-19 | 13.080 | 13.270 | 12.880 | 12.890 | 12.592 | 3,418,711 |
| 2024-03-18 | 12.660 | 12.960 | 12.620 | 12.940 | 12.641 | 3,280,214 |
| 2024-03-15 | 12.400 | 12.660 | 12.400 | 12.660 | 12.367 | 2,643,627 |
| 2024-03-14 | 12.890 | 13.050 | 12.400 | 12.570 | 12.279 | 3,724,916 |
| 2024-03-13 | 12.710 | 12.710 | 12.440 | 12.580 | 12.289 | 2,679,225 |
| 2024-03-12 | 12.440 | 12.720 | 12.440 | 12.710 | 12.416 | 3,518,224 |
| 2024-03-11 | 12.310 | 12.440 | 12.200 | 12.440 | 12.152 | 2,229,286 |
| 2024-03-08 | 12.040 | 12.450 | 12.040 | 12.320 | 12.035 | 2,805,574 |
| 2024-03-07 | 12.300 | 12.480 | 12.030 | 12.040 | 11.761 | 2,497,200 |
| 2024-03-06 | 12.170 | 12.450 | 12.120 | 12.280 | 11.996 | 2,310,102 |
| 2024-03-05 | 12.510 | 12.590 | 12.160 | 12.240 | 11.957 | 2,999,704 |
| 2024-03-04 | 12.490 | 13.040 | 12.400 | 12.660 | 12.367 | 3,721,379 |
| 2024-03-01 | 12.340 | 12.620 | 12.330 | 12.490 | 12.201 | 3,754,838 |
| 2024-02-29 | 11.720 | 12.360 | 11.710 | 12.350 | 12.064 | 5,401,144 |
| 2024-02-28 | 13.340 | 13.520 | 12.100 | 12.110 | 11.830 | 7,317,728 |
| 2024-02-27 | 12.560 | 13.040 | 12.480 | 13.020 | 12.719 | 4,460,841 |
| 2024-02-26 | 12.380 | 12.850 | 12.350 | 12.680 | 12.387 | 4,648,187 |
| 2024-02-23 | 12.190 | 12.450 | 12.060 | 12.420 | 12.133 | 4,964,410 |
| 2024-02-22 | 11.830 | 12.490 | 11.830 | 12.290 | 12.006 | 5,013,140 |
| 2024-02-21 | 11.720 | 12.220 | 11.550 | 11.980 | 11.703 | 5,663,913 |
| 2024-02-20 | 11.270 | 12.140 | 11.230 | 11.930 | 11.654 | 4,872,412 |
| 2024-02-19 | 11.350 | 11.620 | 11.210 | 11.410 | 11.146 | 4,211,436 |
| 2024-02-08 | 10.450 | 11.200 | 9.980 | 11.130 | 10.872 | 5,952,757 |
| 2024-02-07 | 11.470 | 11.470 | 10.230 | 10.390 | 10.150 | 5,263,976 |
| 2024-02-06 | 10.440 | 11.350 | 9.940 | 11.070 | 10.814 | 3,704,365 |
| 2024-02-05 | 11.830 | 11.830 | 10.220 | 10.530 | 10.286 | 4,405,496 |
| 2024-02-02 | 12.470 | 12.930 | 11.430 | 11.830 | 11.556 | 2,864,490 |
| 2024-02-01 | 12.250 | 12.730 | 12.180 | 12.450 | 12.162 | 2,036,217 |
| 2024-01-31 | 13.690 | 13.730 | 12.610 | 12.610 | 12.318 | 2,936,400 |
| 2024-01-30 | 13.950 | 13.990 | 13.470 | 13.550 | 13.236 | 2,373,806 |
| 2024-01-29 | 14.710 | 14.920 | 14.020 | 14.160 | 13.832 | 2,657,200 |
| 2024-01-26 | 14.880 | 14.880 | 14.520 | 14.610 | 14.272 | 3,042,640 |
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.