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
2026-01-21	21.530	22.650	21.400	21.810	21.680	26,349,641
2026-01-20	21.940	22.620	21.540	22.080	21.948	31,755,350
2026-01-19	21.800	22.370	21.350	21.780	21.650	30,696,061
2026-01-16	23.620	23.790	21.390	21.530	21.402	46,676,102
2026-01-15	26.660	26.910	23.810	23.810	23.668	49,108,992
2026-01-14	25.160	29.760	24.900	29.760	29.583	81,141,445
2026-01-13	24.020	27.600	23.000	24.800	24.652	60,578,180
2026-01-12	23.000	23.610	21.600	23.000	22.863	62,316,398
2026-01-09	20.900	22.960	20.900	22.170	22.038	62,775,121
2026-01-08	19.750	20.770	19.520	20.160	20.040	50,341,672
2026-01-07	19.010	19.970	18.820	19.500	19.384	37,484,398
2026-01-06	19.320	19.740	18.900	19.130	19.016	33,231,539
2026-01-05	18.760	19.570	18.660	19.380	19.265	38,922,879
2025-12-31	18.540	19.070	18.250	18.560	18.449	31,043,811
2025-12-30	18.640	18.860	18.280	18.540	18.430	21,321,490
2025-12-29	19.340	19.440	18.480	18.820	18.708	32,230,949
2025-12-26	19.860	20.190	19.220	19.450	19.334	40,770,398
2025-12-25	19.810	20.070	19.400	19.750	19.632	34,815,441
2025-12-24	19.980	20.940	19.710	20.050	19.931	47,734,992
2025-12-23	20.780	21.910	19.810	21.010	20.885	64,992,621
2025-12-22	22.360	22.580	20.640	20.940	20.815	64,249,246
2025-12-19	24.010	25.000	21.600	23.090	22.952	83,876,180
2025-12-18	20.350	21.840	19.700	21.840	21.710	54,580,168
2025-12-17	15.880	19.310	15.780	18.200	18.092	71,592,336
2025-12-16	14.940	16.500	14.510	16.090	15.994	37,613,379
2025-12-15	14.750	15.150	14.620	14.940	14.851	12,651,640
2025-12-12	15.000	15.090	14.700	14.810	14.722	11,876,720
2025-12-11	15.930	15.960	15.020	15.040	14.950	19,126,520
2025-12-10	15.580	16.310	15.530	15.790	15.696	23,626,020
2025-12-09	16.250	16.360	15.490	15.550	15.457	25,423,461
2025-12-08	16.910	16.970	16.220	16.250	16.153	27,149,109
2025-12-05	16.400	16.960	15.950	16.740	16.640	40,001,434
2025-12-04	16.420	17.860	16.230	16.550	16.451	49,931,848
2025-12-03	16.400	16.790	16.000	16.400	16.302	32,175,160
2025-12-02	16.060	16.940	15.760	16.930	16.829	48,038,672
2025-12-01	15.850	16.250	15.800	15.900	15.805	21,515,340
2025-11-28	16.600	16.700	15.730	16.010	15.915	27,366,830
2025-11-27	17.230	17.230	16.010	16.260	16.163	49,670,898
2025-11-26	14.490	17.400	14.480	17.400	17.296	34,550,809
2025-11-25	13.850	14.980	13.850	14.500	14.414	17,033,910
2025-11-24	13.660	13.930	13.660	13.850	13.768	9,669,308
2025-11-21	14.330	14.520	13.580	13.590	13.509	14,159,580
2025-11-20	14.940	15.080	14.370	14.430	14.344	12,923,960
2025-11-19	15.350	15.370	14.690	14.730	14.642	19,268,029
2025-11-18	15.900	16.400	15.150	15.390	15.298	27,204,369
2025-11-17	16.670	16.930	15.570	15.940	15.845	33,560,320
2025-11-14	16.010	17.960	16.010	16.420	16.322	48,003,527
2025-11-13	15.210	16.190	15.070	15.830	15.736	33,013,109
2025-11-12	16.050	16.800	15.490	15.670	15.577	43,764,602
2025-11-11	14.850	16.500	14.700	16.040	15.944	45,526,660
2025-11-10	14.020	16.300	14.000	15.000	14.911	34,302,312
2025-11-07	13.850	14.390	13.670	14.230	14.145	15,512,270
2025-11-06	13.810	14.000	13.600	13.850	13.768	14,070,050
2025-11-05	13.500	14.120	13.450	14.060	13.976	18,086,971
2025-11-04	13.500	13.880	13.340	13.690	13.608	13,895,860
2025-11-03	13.390	13.600	13.260	13.510	13.430	5,661,200
2025-10-31	13.250	13.440	13.200	13.420	13.340	5,284,500
2025-10-30	13.310	13.580	13.230	13.230	13.151	4,999,800
2025-10-29	13.390	13.400	13.210	13.360	13.280	4,112,589
2025-10-28	13.450	13.460	13.300	13.400	13.320	5,199,796

← NewerPage 4 of 5 · 242 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.