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
2023-11-01	17.010	17.780	16.760	17.500	17.095	8,510,549
2023-10-31	16.920	17.260	16.820	17.070	16.675	4,367,646
2023-10-30	16.790	17.060	16.600	16.970	16.577	4,120,931
2023-10-27	16.200	16.760	16.120	16.750	16.362	4,276,154
2023-10-26	16.390	16.400	15.960	16.270	15.893	2,836,183
2023-10-25	16.490	16.550	16.350	16.420	16.040	2,889,774
2023-10-24	16.280	16.550	16.040	16.420	16.040	2,942,078
2023-10-23	16.550	16.590	15.950	16.050	15.679	3,227,864
2023-10-20	16.790	16.910	16.570	16.610	16.226	2,464,800
2023-10-19	16.990	17.150	16.700	16.790	16.401	2,496,163
2023-10-18	17.400	17.490	16.990	17.030	16.636	3,340,209
2023-10-17	17.700	17.780	17.400	17.500	17.095	3,096,833
2023-10-16	17.860	18.290	17.650	17.730	17.320	4,595,830
2023-10-13	18.070	18.480	17.860	18.010	17.593	5,548,672
2023-10-12	18.400	18.680	18.000	18.180	17.759	4,889,988
2023-10-11	17.910	18.450	17.850	18.170	17.749	4,930,830
2023-10-10	18.550	18.550	17.790	17.860	17.447	5,576,413
2023-10-09	18.240	18.600	18.100	18.390	17.964	4,118,839
2023-09-28	18.900	18.900	18.220	18.240	17.818	6,813,970
2023-09-27	18.430	19.050	18.230	18.720	18.287	8,882,790
2023-09-26	18.430	18.580	18.200	18.250	17.828	3,293,361
2023-09-25	18.150	18.650	18.090	18.500	18.072	3,900,687
2023-09-22	18.090	18.310	17.810	18.250	17.828	3,911,078
2023-09-21	18.240	18.530	18.040	18.080	17.662	3,915,590
2023-09-20	18.530	18.840	18.280	18.400	17.974	4,829,450
2023-09-19	18.900	19.300	18.550	18.680	18.248	5,453,145
2023-09-18	18.800	19.150	18.680	19.010	18.570	5,785,742
2023-09-15	18.800	19.140	18.480	18.800	18.365	7,069,780
2023-09-14	18.770	19.320	18.460	19.050	18.609	9,602,580
2023-09-13	18.550	19.080	18.450	18.880	18.443	6,673,416
2023-09-12	18.360	19.000	18.340	18.690	18.257	7,536,870
2023-09-11	17.800	18.680	17.780	18.560	18.130	9,688,941
2023-09-08	18.200	18.350	17.850	17.890	17.476	6,503,320
2023-09-07	19.450	19.450	18.430	18.430	18.003	8,882,719
2023-09-06	18.950	19.260	18.800	19.140	18.697	8,851,267
2023-09-05	20.040	20.090	19.050	19.170	18.726	13,928,370
2023-09-04	20.120	20.590	19.930	20.180	19.713	12,495,500
2023-09-01	20.800	20.810	20.040	20.390	19.918	18,122,510
2023-08-31	20.100	22.030	19.770	21.540	21.041	26,788,779
2023-08-30	20.350	21.420	20.150	20.420	19.947	17,087,170
2023-08-29	19.470	20.650	19.190	20.600	20.123	16,239,220
2023-08-28	22.200	22.530	19.360	19.870	19.410	20,300,391
2023-08-25	19.560	21.210	18.400	20.790	20.309	25,100,740
2023-08-24	19.500	20.160	19.040	19.980	19.518	18,507,090
2023-08-23	19.210	21.840	18.960	20.100	19.635	26,348,391
2023-08-22	20.360	20.550	18.930	19.320	18.873	17,607,359
2023-08-21	21.200	21.270	20.330	20.360	19.889	20,203,311
2023-08-18	23.180	23.390	21.400	21.610	21.110	29,539,801
2023-08-17	23.400	26.180	22.920	24.440	23.874	31,860,939
2023-08-16	24.500	26.650	23.800	23.980	23.425	40,974,168
2023-08-15	19.120	23.630	18.650	23.630	23.083	25,503,211
2023-08-14	19.580	20.480	19.040	19.690	19.234	19,704,189
2023-08-11	18.750	20.920	18.520	19.790	19.332	25,285,250
2023-08-10	18.730	19.140	18.490	18.620	18.189	11,419,240
2023-08-09	18.000	19.580	17.970	18.910	18.472	16,454,100
2023-08-08	17.150	18.600	17.080	18.150	17.730	9,238,895
2023-08-07	17.580	17.580	17.110	17.150	16.753	1,970,810
2023-08-04	17.520	17.750	17.490	17.510	17.105	1,989,049
2023-08-03	17.570	17.980	17.420	17.700	17.290	2,140,600
2023-08-02	17.380	17.500	17.350	17.430	17.027	1,285,315

← NewerPage 13 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.