Anhui Huaren Health Pharmaceutical Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 17.750 | 17.750 | 17.260 | 17.480 | 17.075 | 2,762,198 |
| 2023-05-04 | 17.870 | 18.050 | 17.670 | 17.750 | 17.339 | 2,553,360 |
| 2023-04-28 | 17.650 | 18.050 | 17.410 | 17.880 | 17.466 | 3,993,411 |
| 2023-04-27 | 17.310 | 18.190 | 17.250 | 17.740 | 17.329 | 4,935,108 |
| 2023-04-26 | 17.110 | 17.640 | 17.010 | 17.390 | 16.987 | 3,120,649 |
| 2023-04-25 | 17.900 | 18.080 | 17.030 | 17.100 | 16.704 | 4,878,369 |
| 2023-04-24 | 17.980 | 18.740 | 17.980 | 18.240 | 17.818 | 4,399,305 |
| 2023-04-21 | 18.200 | 18.340 | 17.800 | 17.850 | 17.437 | 3,836,611 |
| 2023-04-20 | 18.520 | 18.590 | 18.050 | 18.160 | 17.740 | 3,988,569 |
| 2023-04-19 | 19.230 | 19.290 | 18.500 | 18.530 | 18.101 | 5,771,869 |
| 2023-04-18 | 19.360 | 19.560 | 19.160 | 19.220 | 18.775 | 3,205,736 |
| 2023-04-17 | 19.500 | 19.600 | 19.300 | 19.450 | 19.000 | 3,476,115 |
| 2023-04-14 | 19.940 | 20.030 | 19.570 | 19.680 | 19.224 | 4,313,722 |
| 2023-04-13 | 19.400 | 19.750 | 19.280 | 19.750 | 19.293 | 4,202,622 |
| 2023-04-12 | 19.720 | 19.900 | 19.360 | 19.480 | 19.029 | 4,829,607 |
| 2023-04-11 | 20.380 | 20.380 | 19.600 | 19.720 | 19.264 | 6,609,793 |
| 2023-04-10 | 20.250 | 20.480 | 20.040 | 20.470 | 19.996 | 6,278,982 |
| 2023-04-07 | 20.940 | 20.940 | 20.410 | 20.450 | 19.977 | 8,436,328 |
| 2023-04-06 | 20.020 | 20.690 | 19.930 | 20.650 | 20.172 | 9,497,536 |
| 2023-04-04 | 19.980 | 20.440 | 19.820 | 19.930 | 19.469 | 6,277,027 |
| 2023-04-03 | 20.270 | 20.270 | 19.840 | 20.100 | 19.635 | 6,716,739 |
| 2023-03-31 | 19.500 | 20.690 | 19.480 | 20.330 | 19.859 | 8,511,179 |
| 2023-03-30 | 20.000 | 20.260 | 19.440 | 19.620 | 19.166 | 6,765,969 |
| 2023-03-29 | 20.790 | 21.080 | 20.010 | 20.380 | 19.908 | 8,761,824 |
| 2023-03-28 | 19.750 | 20.790 | 19.560 | 20.490 | 20.016 | 11,617,930 |
| 2023-03-27 | 19.470 | 19.920 | 19.160 | 19.860 | 19.400 | 8,071,303 |
| 2023-03-24 | 19.420 | 19.820 | 19.360 | 19.430 | 18.980 | 5,544,818 |
| 2023-03-23 | 19.470 | 19.950 | 19.430 | 19.560 | 19.107 | 7,866,166 |
| 2023-03-22 | 19.250 | 19.420 | 19.110 | 19.300 | 18.853 | 5,064,695 |
| 2023-03-21 | 19.190 | 19.370 | 19.110 | 19.320 | 18.873 | 4,951,988 |
| 2023-03-20 | 20.130 | 20.130 | 19.190 | 19.210 | 18.765 | 8,939,613 |
| 2023-03-17 | 20.450 | 20.690 | 20.110 | 20.170 | 19.703 | 9,525,035 |
| 2023-03-16 | 20.030 | 21.480 | 19.780 | 20.700 | 20.221 | 12,934,800 |
| 2023-03-15 | 20.200 | 20.660 | 20.200 | 20.330 | 19.859 | 7,128,804 |
| 2023-03-14 | 20.260 | 20.650 | 20.010 | 20.180 | 19.713 | 8,101,380 |
| 2023-03-13 | 20.140 | 20.410 | 20.030 | 20.320 | 19.850 | 7,261,114 |
| 2023-03-10 | 21.140 | 21.260 | 20.420 | 20.430 | 19.957 | 12,031,050 |
| 2023-03-09 | 21.300 | 21.640 | 21.030 | 21.300 | 20.807 | 11,734,630 |
| 2023-03-08 | 21.300 | 21.870 | 20.840 | 21.510 | 21.012 | 11,956,850 |
| 2023-03-07 | 21.390 | 22.350 | 21.330 | 21.670 | 21.168 | 15,376,230 |
| 2023-03-06 | 22.410 | 22.550 | 21.570 | 21.650 | 21.149 | 18,548,449 |
| 2023-03-03 | 22.700 | 23.960 | 22.310 | 22.960 | 22.429 | 19,808,289 |
| 2023-03-02 | 23.880 | 24.800 | 22.860 | 22.960 | 22.429 | 27,094,760 |
| 2023-03-01 | 25.100 | 28.500 | 25.060 | 25.310 | 24.724 | 36,330,848 |
← NewerPage 15 of 15 · 884 trading days
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.