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
2023-08-01	17.850	17.850	17.420	17.430	17.027	2,983,333
2023-07-31	17.980	18.060	17.820	17.850	17.437	2,471,752
2023-07-28	17.840	17.990	17.720	17.980	17.564	2,187,878
2023-07-27	18.230	18.320	17.740	17.890	17.476	4,900,418
2023-07-26	18.590	18.750	18.220	18.300	17.876	4,226,567
2023-07-25	18.350	18.730	18.150	18.600	18.169	6,013,330
2023-07-24	18.300	18.850	17.920	18.340	17.915	5,303,940
2023-07-21	17.810	18.550	17.770	18.400	17.974	7,272,078
2023-07-20	17.660	18.180	17.470	17.980	17.564	4,957,540
2023-07-19	17.590	17.670	17.490	17.600	17.193	1,487,996
2023-07-18	17.530	17.650	17.400	17.620	17.212	1,775,922
2023-07-17	17.780	17.780	17.480	17.530	17.124	2,449,328
2023-07-14	17.850	18.190	17.790	17.860	17.447	3,728,691
2023-07-13	17.480	18.680	17.400	18.000	17.583	8,049,995
2023-07-12	17.320	17.480	17.190	17.220	16.821	2,113,500
2023-07-11	17.250	17.440	17.240	17.380	16.978	1,123,001
2023-07-10	17.200	17.580	17.200	17.320	16.919	1,979,025
2023-07-07	17.050	17.190	17.050	17.160	16.763	896,201
2023-07-06	17.220	17.270	17.090	17.140	16.743	925,500
2023-07-05	17.260	17.310	17.180	17.190	16.792	1,207,814
2023-07-04	17.250	17.350	17.180	17.310	16.909	1,117,991
2023-07-03	17.410	17.440	17.160	17.300	16.900	1,348,392
2023-06-30	17.140	17.370	17.140	17.360	16.958	1,676,024
2023-06-29	16.910	17.420	16.910	17.140	16.743	1,546,705
2023-06-28	17.010	17.110	16.780	16.920	16.528	1,059,900
2023-06-27	16.800	17.080	16.800	17.070	16.675	1,090,846
2023-06-26	17.000	17.020	16.670	16.820	16.431	1,859,621
2023-06-21	17.260	17.320	17.030	17.030	16.636	1,431,614
2023-06-20	17.160	17.460	17.130	17.160	16.763	2,007,150
2023-06-19	17.480	17.560	17.220	17.240	16.841	1,995,034
2023-06-16	17.420	17.490	17.310	17.480	17.075	1,581,668
2023-06-15	17.580	17.680	17.300	17.410	17.007	2,181,912
2023-06-14	17.380	17.700	17.320	17.600	17.193	2,471,430
2023-06-13	17.300	17.470	17.300	17.400	16.997	1,204,078
2023-06-12	17.400	17.410	17.150	17.370	16.968	1,884,931
2023-06-09	17.290	17.630	17.290	17.380	16.978	1,363,009
2023-06-08	17.500	17.610	17.270	17.380	16.978	2,030,228
2023-06-07	17.800	17.800	17.430	17.520	17.114	2,216,332
2023-06-06	18.250	18.290	17.460	17.600	17.193	3,996,911
2023-06-05	17.990	18.420	17.910	18.350	17.925	3,957,342
2023-06-02	17.920	18.050	17.730	17.970	17.554	2,531,983
2023-06-01	18.030	18.050	17.670	17.760	17.349	3,341,800
2023-05-31	17.900	18.320	17.830	18.050	17.632	2,929,976
2023-05-30	17.800	18.200	17.610	17.980	17.564	3,104,737
2023-05-29	18.360	18.580	17.830	17.840	17.427	4,757,912
2023-05-26	18.230	18.690	18.100	18.420	17.994	4,103,610
2023-05-25	18.180	18.330	18.040	18.280	17.857	4,480,497
2023-05-24	18.500	18.580	18.150	18.400	17.974	6,483,472
2023-05-23	18.260	19.310	18.000	18.940	18.502	10,238,390
2023-05-22	18.000	18.330	17.880	18.230	17.808	5,368,708
2023-05-19	17.730	17.850	17.590	17.820	17.408	2,456,067
2023-05-18	17.950	18.080	17.580	17.720	17.310	3,067,567
2023-05-17	17.710	18.020	17.460	17.990	17.574	4,006,983
2023-05-16	17.450	17.990	17.380	17.810	17.398	4,345,570
2023-05-15	17.630	17.760	17.170	17.510	17.105	4,332,311
2023-05-12	17.320	18.010	17.280	17.760	17.349	5,453,382
2023-05-11	17.290	17.570	17.220	17.400	16.997	2,071,927
2023-05-10	17.300	17.550	17.110	17.320	16.919	2,211,942
2023-05-09	17.610	17.790	17.270	17.330	16.929	2,221,039
2023-05-08	17.510	17.680	17.390	17.610	17.202	1,844,814

← NewerPage 14 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.