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
2025-04-28	10.840	10.890	10.690	10.790	10.636	3,076,100
2025-04-25	10.870	10.990	10.810	10.840	10.685	4,396,900
2025-04-24	10.860	10.910	10.640	10.740	10.587	4,156,100
2025-04-23	10.850	10.960	10.770	10.810	10.656	3,759,200
2025-04-22	10.880	10.940	10.770	10.810	10.656	4,736,882
2025-04-21	10.860	10.950	10.620	10.880	10.725	8,683,732
2025-04-18	11.680	11.990	11.050	11.050	10.892	10,416,430
2025-04-17	10.830	11.500	10.770	11.130	10.971	8,875,400
2025-04-16	11.030	11.060	10.650	10.870	10.715	4,086,000
2025-04-15	11.160	11.210	11.010	11.090	10.932	2,989,547
2025-04-14	11.100	11.240	11.070	11.160	11.001	5,154,000
2025-04-11	11.050	11.240	10.910	10.950	10.794	5,576,700
2025-04-10	11.100	11.280	10.930	11.130	10.971	7,490,100
2025-04-09	10.310	10.870	9.780	10.760	10.606	8,852,593
2025-04-08	10.400	10.850	10.310	10.530	10.380	9,051,600
2025-04-07	11.900	11.980	9.890	10.200	10.054	12,806,880
2025-04-03	12.010	12.530	11.940	12.360	12.183	12,484,000
2025-04-02	12.100	12.350	11.990	12.090	11.917	8,494,900
2025-04-01	12.310	12.530	12.100	12.340	12.164	14,028,280
2025-03-31	11.980	12.220	11.600	12.090	11.917	8,868,482
2025-03-28	11.830	12.170	11.720	11.920	11.750	6,795,070
2025-03-27	11.780	11.880	11.600	11.870	11.700	4,407,384
2025-03-26	11.850	11.930	11.780	11.890	11.720	3,679,300
2025-03-25	11.800	11.920	11.670	11.850	11.681	4,264,200
2025-03-24	11.880	11.970	11.540	11.800	11.631	6,485,947
2025-03-21	12.200	12.270	11.930	11.980	11.809	7,573,547
2025-03-20	12.400	12.420	12.220	12.240	12.065	6,510,400
2025-03-19	12.420	12.620	12.310	12.460	12.282	8,772,828
2025-03-18	12.580	12.580	12.420	12.480	12.302	9,188,010
2025-03-17	12.770	12.840	12.380	12.700	12.519	14,261,720
2025-03-14	12.700	13.000	12.300	12.800	12.617	21,837,760
2025-03-13	12.140	13.250	12.010	12.940	12.755	27,267,680
2025-03-12	12.370	12.390	12.070	12.080	11.907	9,058,183
2025-03-11	12.190	12.500	12.120	12.360	12.183	9,541,489
2025-03-10	12.490	12.600	12.110	12.470	12.292	16,453,920
2025-03-07	12.010	12.300	11.830	11.910	11.740	6,091,300
2025-03-06	11.890	12.100	11.790	12.050	11.878	7,131,000
2025-03-05	11.900	11.920	11.700	11.860	11.691	4,180,700
2025-03-04	11.700	11.950	11.660	11.950	11.779	4,015,700
2025-03-03	11.660	11.980	11.580	11.810	11.641	4,917,088
2025-02-28	12.010	12.040	11.570	11.660	11.493	6,898,509
2025-02-27	11.920	12.140	11.780	12.100	11.927	7,715,559
2025-02-26	11.860	12.020	11.780	12.000	11.829	7,290,800
2025-02-25	11.850	11.950	11.780	11.820	11.651	6,628,083
2025-02-24	12.290	12.390	11.920	12.000	11.829	10,273,750
2025-02-21	12.360	12.990	12.240	12.290	12.114	16,262,500
2025-02-20	11.980	12.300	11.880	12.060	11.888	12,059,940
2025-02-19	11.860	12.070	11.710	12.050	11.878	11,068,140
2025-02-18	12.550	12.600	11.820	11.880	11.710	15,728,650
2025-02-17	13.410	13.630	12.560	12.680	12.499	25,922,410
2025-02-14	12.560	13.700	12.500	13.540	13.347	31,507,730
2025-02-13	11.460	13.300	11.360	12.680	12.499	24,042,961
2025-02-12	11.330	11.440	11.250	11.440	11.277	3,094,206
2025-02-11	11.500	11.560	11.300	11.360	11.198	3,860,600
2025-02-10	11.290	11.610	11.230	11.550	11.385	5,448,503
2025-02-07	11.080	11.340	11.040	11.280	11.119	3,803,200
2025-02-06	10.900	11.090	10.850	11.090	10.932	3,078,245
2025-02-05	10.910	11.030	10.870	11.000	10.843	2,121,124
2025-01-27	10.940	11.070	10.820	10.820	10.665	2,117,100
2025-01-24	10.890	10.910	10.750	10.850	10.695	2,479,700

← NewerPage 7 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.