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
2025-10-27	13.360	13.480	13.170	13.470	13.390	6,807,396
2025-10-24	13.100	13.200	13.020	13.170	13.092	4,454,500
2025-10-23	13.050	13.120	12.930	13.110	13.032	3,223,885
2025-10-22	13.090	13.220	13.000	13.090	13.012	4,358,800
2025-10-21	12.910	13.100	12.880	13.090	13.012	4,158,763
2025-10-20	12.770	12.940	12.760	12.930	12.853	3,173,321
2025-10-17	12.880	13.020	12.670	12.690	12.614	4,365,200
2025-10-16	12.860	13.050	12.800	12.910	12.833	4,868,500
2025-10-15	12.620	12.980	12.610	12.940	12.863	5,756,984
2025-10-14	12.610	12.790	12.550	12.600	12.525	3,748,904
2025-10-13	12.400	12.630	12.170	12.610	12.535	5,169,704
2025-10-10	12.660	12.840	12.650	12.830	12.754	4,491,500
2025-10-09	12.700	12.830	12.510	12.700	12.624	3,494,500
2025-09-30	12.790	12.840	12.600	12.660	12.585	3,166,300
2025-09-29	12.740	12.820	12.530	12.770	12.694	3,159,650
2025-09-26	12.780	12.880	12.680	12.700	12.624	3,329,100
2025-09-25	12.830	13.060	12.750	12.830	12.754	4,467,876
2025-09-24	12.700	12.910	12.640	12.880	12.803	3,316,904
2025-09-23	12.970	13.010	12.460	12.740	12.664	5,943,664
2025-09-22	13.070	13.170	12.900	12.960	12.883	3,336,428
2025-09-19	13.310	13.310	12.980	13.030	12.952	5,505,422
2025-09-18	13.550	13.690	13.180	13.220	13.141	10,283,620
2025-09-17	13.690	13.770	13.520	13.530	13.449	6,111,944
2025-09-16	13.700	13.720	13.560	13.720	13.638	4,695,810
2025-09-15	13.700	13.770	13.610	13.660	13.579	4,089,600
2025-09-12	13.790	13.860	13.640	13.710	13.628	5,201,094
2025-09-11	13.700	13.790	13.460	13.790	13.708	5,504,784
2025-09-10	13.830	13.930	13.650	13.660	13.579	4,108,200
2025-09-09	13.990	13.990	13.700	13.790	13.708	4,403,713
2025-09-08	13.770	14.010	13.710	14.000	13.917	5,494,390
2025-09-05	13.710	13.770	13.460	13.770	13.688	5,837,684
2025-09-04	13.600	13.770	13.460	13.670	13.589	5,285,100
2025-09-03	13.880	13.960	13.440	13.560	13.479	5,504,622
2025-09-02	14.060	14.120	13.530	13.840	13.758	7,077,428
2025-09-01	13.990	14.080	13.840	13.990	13.907	6,916,777
2025-08-29	13.930	14.030	13.780	13.800	13.718	7,446,821
2025-08-28	14.330	14.480	13.500	14.000	13.917	15,635,620
2025-08-27	15.060	15.320	14.380	14.380	14.294	16,532,010
2025-08-26	14.870	14.970	14.760	14.910	14.821	7,514,970
2025-08-25	15.080	15.100	14.800	14.890	14.801	9,958,672
2025-08-22	14.930	15.000	14.700	14.950	14.861	9,772,091
2025-08-21	15.260	15.290	14.880	14.930	14.841	11,901,760
2025-08-20	15.160	15.290	14.970	15.270	15.179	14,593,600
2025-08-19	14.820	15.440	14.700	15.410	15.318	24,102,990
2025-08-18	14.780	14.950	14.700	14.820	14.732	12,584,880
2025-08-15	14.700	14.800	14.470	14.770	14.682	10,752,020
2025-08-14	15.060	15.110	14.510	14.510	14.424	15,726,600
2025-08-13	15.310	15.440	14.900	15.110	15.020	17,959,061
2025-08-12	15.330	15.640	15.170	15.380	15.288	19,090,100
2025-08-11	14.950	15.770	14.850	15.270	15.179	19,153,119
2025-08-08	14.840	15.240	14.700	14.800	14.712	23,539,570
2025-08-07	14.530	16.530	14.530	15.380	15.288	35,162,199
2025-08-06	14.720	15.270	14.420	14.530	14.443	14,638,140
2025-08-05	14.740	14.950	14.580	14.900	14.811	10,909,930
2025-08-04	14.800	14.890	14.260	14.880	14.791	14,150,760
2025-08-01	15.000	15.240	14.820	15.020	14.931	18,526,830
2025-07-31	15.200	15.400	14.720	14.880	14.791	20,937,699
2025-07-30	14.210	15.830	14.130	15.010	14.921	33,407,359
2025-07-29	14.390	14.580	14.070	14.230	14.145	12,378,440
2025-07-28	14.630	14.930	14.380	14.450	14.364	14,169,040

← NewerPage 5 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.