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
2026-07-23	13.760	14.070	13.560	13.850	13.850	15,101,416
2026-07-22	13.880	14.560	13.760	13.960	13.960	17,898,528
2026-07-21	14.640	14.650	13.200	14.130	14.130	24,216,545
2026-07-20	14.530	15.530	14.250	14.880	14.880	22,633,890
2026-07-17	16.120	16.180	14.430	14.550	14.550	29,370,451
2026-07-16	15.810	16.770	15.510	16.280	16.280	36,687,086
2026-07-15	15.400	16.480	15.190	16.170	16.170	41,631,453
2026-07-14	14.150	16.020	13.850	15.590	15.590	33,939,062
2026-07-13	14.600	14.780	14.110	14.150	14.150	10,847,795
2026-07-10	14.000	14.960	13.770	14.580	14.580	13,416,200
2026-07-09	14.040	14.510	13.690	14.150	14.150	10,256,346
2026-07-08	14.450	14.780	14.150	14.220	14.220	10,277,566
2026-07-07	15.090	15.240	14.400	14.400	14.400	11,734,746
2026-07-06	15.160	15.670	15.040	15.250	15.250	13,386,542
2026-07-03	15.400	15.510	14.810	15.220	15.220	11,519,236
2026-07-02	15.030	15.880	15.020	15.150	15.150	15,045,236
2026-07-01	14.380	15.190	14.210	15.160	15.160	16,658,727
2026-06-30	14.800	14.800	14.170	14.380	14.380	12,672,518
2026-06-29	13.970	15.130	13.760	14.840	14.840	17,372,744
2026-06-26	14.810	15.040	14.140	14.170	14.170	12,628,083
2026-06-25	15.650	15.650	14.640	14.990	14.990	16,277,938
2026-06-24	15.770	16.290	15.370	15.520	15.520	20,417,471
2026-06-23	15.310	16.450	15.140	15.890	15.890	23,016,333
2026-06-22	15.140	15.350	14.440	15.330	15.330	14,262,611
2026-06-18	15.190	15.620	15.060	15.390	15.390	9,559,066
2026-06-17	15.550	15.600	15.240	15.320	15.320	9,050,568
2026-06-16	15.710	15.710	15.150	15.630	15.630	11,862,521
2026-06-15	15.650	15.970	15.540	15.750	15.750	9,394,734
2026-06-12	15.390	15.850	15.270	15.750	15.750	10,506,144
2026-06-11	15.500	15.640	15.070	15.340	15.340	8,536,190
2026-06-10	15.520	15.720	15.280	15.610	15.610	8,858,216
2026-06-09	15.620	15.820	15.280	15.740	15.740	10,201,190
2026-06-08	15.500	16.180	15.410	15.630	15.630	11,937,508
2026-06-05	16.980	17.080	16.120	16.270	16.270	13,136,901
2026-06-04	16.970	17.070	16.250	16.420	16.420	14,159,384
2026-06-03	17.280	17.380	16.680	17.080	17.080	13,723,264
2026-06-02	18.000	18.200	17.310	17.330	17.330	16,662,449
2026-06-01	17.580	18.500	17.180	18.300	18.300	21,026,320
2026-05-29	16.680	18.180	16.660	17.720	17.720	25,508,787
2026-05-28	16.890	17.500	16.400	16.820	16.820	18,639,549
2026-05-27	16.600	16.880	16.370	16.780	16.780	13,237,310
2026-05-26	17.050	17.130	16.500	16.780	16.680	10,872,270
2026-05-25	17.930	17.950	16.910	17.200	17.098	14,857,790
2026-05-22	17.870	18.230	17.640	17.870	17.764	10,873,060
2026-05-21	18.520	18.790	17.730	17.820	17.714	15,537,220
2026-05-20	18.290	18.550	17.910	18.540	18.430	14,444,570
2026-05-19	18.610	19.080	18.140	18.510	18.400	15,785,410
2026-05-18	18.330	18.750	18.200	18.740	18.628	13,274,020
2026-05-15	19.520	19.650	18.270	18.490	18.380	24,998,760
2026-05-14	20.150	20.920	19.600	19.650	19.533	22,911,490
2026-05-13	20.020	20.310	19.710	20.270	20.149	16,639,301
2026-05-12	20.880	21.030	19.780	19.950	19.831	25,606,600
2026-05-11	20.440	21.340	20.200	21.320	21.193	30,460,061
2026-05-08	21.820	22.380	20.510	20.520	20.398	35,519,230
2026-05-07	22.270	22.270	21.650	21.810	21.680	36,511,391
2026-05-06	21.250	23.050	20.970	22.570	22.436	42,974,551
2026-04-30	20.710	21.590	20.460	21.370	21.243	38,300,719
2026-04-29	20.100	21.140	19.500	20.990	20.865	36,140,367
2026-04-28	19.840	21.100	19.810	20.480	20.358	35,329,500
2026-04-27	19.780	20.730	19.600	19.970	19.851	23,654,590

← NewerPage 2 of 2 · 120 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.