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
2025-07-25	14.480	15.320	14.410	14.690	14.603	22,906,930
2025-07-24	14.600	14.910	14.330	14.560	14.473	19,976,910
2025-07-23	14.260	15.150	13.910	14.800	14.712	29,304,180
2025-07-22	14.570	14.590	14.270	14.400	14.314	16,137,300
2025-07-21	14.150	14.950	14.050	14.720	14.632	26,595,150
2025-07-18	14.230	14.300	14.000	14.220	14.135	8,806,347
2025-07-17	13.950	14.300	13.910	14.230	14.145	9,822,600
2025-07-16	13.910	14.090	13.890	13.970	13.887	6,308,300
2025-07-15	14.440	14.440	13.750	13.940	13.857	11,128,900
2025-07-14	14.110	14.360	14.050	14.220	14.135	9,117,684
2025-07-11	14.210	14.300	13.930	14.110	14.026	13,144,490
2025-07-10	14.200	14.450	13.940	14.320	14.235	14,972,200
2025-07-09	14.360	14.680	14.130	14.160	14.076	19,411,930
2025-07-08	14.600	14.950	14.330	14.420	14.334	21,994,760
2025-07-07	14.200	15.250	14.200	14.710	14.622	29,421,730
2025-07-04	14.300	14.780	14.010	14.320	14.235	26,346,830
2025-07-03	14.270	14.600	14.140	14.240	14.155	24,437,660
2025-07-02	15.020	15.280	14.140	14.350	14.265	39,974,910
2025-07-01	14.690	16.430	14.550	15.720	15.626	59,259,832
2025-06-30	14.000	15.550	13.540	15.210	15.119	61,377,699
2025-06-27	12.120	14.540	12.030	14.540	14.453	50,331,621
2025-06-26	12.150	12.330	11.970	12.120	12.048	7,299,600
2025-06-25	11.910	12.300	11.750	12.110	12.038	8,435,494
2025-06-24	11.760	12.010	11.720	11.940	11.769	3,226,859
2025-06-23	11.550	11.770	11.500	11.750	11.582	2,686,610
2025-06-20	11.630	11.800	11.590	11.640	11.474	3,297,325
2025-06-19	11.970	12.020	11.610	11.650	11.484	4,089,000
2025-06-18	12.060	12.150	11.930	11.970	11.799	3,689,000
2025-06-17	12.280	12.440	12.080	12.150	11.976	4,063,900
2025-06-16	12.170	12.390	12.130	12.230	12.055	3,807,100
2025-06-13	12.450	12.530	12.150	12.220	12.045	5,758,735
2025-06-12	12.410	12.530	12.370	12.490	12.312	4,622,800
2025-06-11	12.570	12.630	12.370	12.400	12.223	4,913,600
2025-06-10	12.550	12.750	12.390	12.540	12.361	7,951,800
2025-06-09	12.370	12.750	12.370	12.550	12.371	6,436,991
2025-06-06	12.400	12.480	12.290	12.340	12.164	3,619,700
2025-06-05	12.600	12.660	12.360	12.430	12.252	8,048,920
2025-06-04	12.280	12.770	12.280	12.730	12.548	12,196,320
2025-06-03	11.970	12.540	11.910	12.400	12.223	9,703,600
2025-05-30	12.070	12.480	12.020	12.130	11.957	8,847,500
2025-05-29	11.980	12.170	11.880	12.140	11.967	5,503,460
2025-05-28	12.150	12.190	11.960	12.020	11.848	5,420,400
2025-05-27	12.160	12.180	12.020	12.140	11.967	5,403,575
2025-05-26	11.980	12.130	11.900	12.080	11.907	8,091,263
2025-05-23	12.230	12.450	12.030	12.040	11.868	15,774,590
2025-05-22	12.550	13.180	12.260	12.270	12.095	21,360,211
2025-05-21	12.070	12.670	12.070	12.160	11.986	9,970,100
2025-05-20	11.770	12.070	11.760	12.000	11.829	4,597,952
2025-05-19	11.880	11.880	11.660	11.770	11.602	2,383,220
2025-05-16	11.770	11.830	11.690	11.780	11.612	3,167,200
2025-05-15	11.700	11.780	11.560	11.720	11.553	2,942,400
2025-05-14	11.750	11.790	11.530	11.670	11.503	4,348,700
2025-05-13	11.900	11.920	11.730	11.760	11.592	3,023,700
2025-05-12	11.950	11.950	11.680	11.830	11.661	3,072,800
2025-05-09	11.760	11.850	11.660	11.780	11.612	3,994,855
2025-05-08	11.580	11.860	11.530	11.760	11.592	4,867,503
2025-05-07	11.650	11.780	11.500	11.580	11.415	5,529,900
2025-05-06	11.570	11.630	11.380	11.600	11.434	4,997,200
2025-04-30	11.270	11.700	11.260	11.470	11.306	6,944,580
2025-04-29	11.110	11.340	11.000	11.270	11.109	8,370,380

← NewerPage 6 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.