Anhui Huaren Health Pharmaceutical Co. Ltd. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.560	14.940	14.200	14.740	14.399	4,948,674
2024-01-24	14.010	15.000	13.850	14.560	14.223	6,205,769
2024-01-23	13.610	13.720	13.300	13.570	13.256	2,171,265
2024-01-22	14.680	14.690	13.410	13.570	13.256	2,742,545
2024-01-19	14.470	14.780	14.380	14.600	14.262	1,751,060
2024-01-18	14.890	14.900	14.140	14.470	14.135	2,894,798
2024-01-17	15.350	15.440	14.880	14.890	14.545	1,524,965
2024-01-16	15.500	15.530	15.100	15.350	14.995	2,142,947
2024-01-15	15.310	15.630	15.280	15.500	15.141	1,328,107
2024-01-12	15.590	15.610	15.330	15.350	14.995	1,481,300
2024-01-11	15.520	15.600	15.230	15.570	15.210	1,718,815
2024-01-10	15.430	15.550	15.220	15.400	15.044	1,415,300
2024-01-09	15.390	15.680	15.390	15.500	15.141	1,510,178
2024-01-08	15.720	15.880	15.420	15.440	15.083	1,594,079
2024-01-05	15.930	16.180	15.720	15.850	15.483	2,630,158
2024-01-04	15.980	16.000	15.800	15.950	15.581	1,562,900
2024-01-03	15.970	16.300	15.840	16.020	15.649	2,677,833
2024-01-02	15.900	16.150	15.840	15.970	15.600	2,322,895
2023-12-29	15.560	16.050	15.540	15.950	15.581	2,632,868
2023-12-28	15.290	15.660	15.110	15.620	15.258	2,839,856
2023-12-27	15.200	15.350	15.170	15.330	14.975	1,290,676
2023-12-26	15.280	15.400	15.190	15.230	14.877	1,422,500
2023-12-25	15.380	15.470	15.280	15.400	15.044	1,468,576
2023-12-22	15.750	15.800	15.370	15.450	15.092	1,960,794
2023-12-21	15.690	15.820	15.400	15.740	15.376	2,889,336
2023-12-20	15.530	16.260	15.500	15.790	15.425	4,180,977
2023-12-19	15.920	16.000	15.400	15.590	15.229	4,016,597
2023-12-18	16.210	16.370	15.910	15.960	15.591	2,164,479
2023-12-15	16.500	16.500	16.200	16.280	15.903	2,023,179
2023-12-14	16.550	16.840	16.400	16.420	16.040	2,510,536
2023-12-13	16.490	16.870	16.430	16.550	16.167	3,660,879
2023-12-12	16.500	16.560	16.390	16.540	16.157	2,334,279
2023-12-11	16.170	16.560	16.050	16.510	16.128	2,546,618
2023-12-08	16.710	16.780	16.260	16.280	15.903	4,410,733
2023-12-07	16.710	16.790	16.490	16.760	16.372	2,599,058
2023-12-06	16.810	16.930	16.690	16.730	16.343	3,120,326
2023-12-05	17.080	17.290	16.720	16.870	16.480	5,669,223
2023-12-04	17.490	17.500	17.140	17.160	16.763	4,820,858
2023-12-01	17.350	17.950	17.350	17.500	17.095	6,248,852
2023-11-30	17.300	17.640	16.830	17.530	17.124	7,657,816
2023-11-29	18.010	18.030	17.370	17.430	17.027	8,214,402
2023-11-28	18.000	18.210	17.800	18.070	17.652	8,175,530
2023-11-27	18.800	19.100	17.910	18.150	17.730	14,518,700
2023-11-24	17.650	19.530	17.440	18.690	18.257	22,585,891
2023-11-23	17.100	17.450	17.100	17.420	17.017	3,597,046
2023-11-22	17.300	17.330	17.070	17.100	16.704	3,277,606
2023-11-21	17.450	17.580	17.240	17.310	16.909	3,787,504
2023-11-20	17.340	17.480	17.250	17.480	17.075	3,392,330
2023-11-17	17.200	17.440	17.160	17.320	16.919	1,935,347
2023-11-16	17.560	17.570	17.210	17.250	16.851	3,512,557
2023-11-15	17.630	17.730	17.520	17.590	17.183	3,815,739
2023-11-14	17.650	17.850	17.480	17.630	17.222	4,563,172
2023-11-13	17.600	17.650	17.280	17.590	17.183	6,696,296
2023-11-10	17.100	18.150	16.940	17.760	17.349	9,581,087
2023-11-09	17.330	17.550	17.100	17.120	16.724	3,610,500
2023-11-08	17.200	17.570	17.200	17.400	16.997	3,573,369
2023-11-07	17.490	17.570	17.250	17.360	16.958	3,585,027
2023-11-06	17.330	17.720	17.330	17.570	17.163	4,402,690
2023-11-03	17.280	17.350	17.100	17.180	16.782	3,107,427
2023-11-02	17.390	17.640	17.150	17.230	16.831	5,173,135

← NewerPage 12 of 15 · 884 trading daysOlder →

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.