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
2025-01-23	10.940	11.060	10.880	10.880	10.725	1,981,279
2025-01-22	10.850	10.960	10.800	10.830	10.675	1,329,800
2025-01-21	11.100	11.150	10.880	10.960	10.803	2,144,366
2025-01-20	10.920	11.130	10.840	11.130	10.971	2,838,718
2025-01-17	10.840	10.990	10.760	10.850	10.695	1,657,800
2025-01-16	10.880	11.060	10.800	10.900	10.744	2,365,945
2025-01-15	10.800	10.950	10.710	10.880	10.725	3,084,200
2025-01-14	10.540	10.820	10.500	10.800	10.646	2,789,251
2025-01-13	10.320	10.490	10.130	10.470	10.320	1,906,400
2025-01-10	10.790	10.830	10.360	10.370	10.222	2,610,399
2025-01-09	10.770	10.980	10.580	10.830	10.675	2,623,200
2025-01-08	10.770	11.000	10.550	10.890	10.734	3,726,818
2025-01-07	10.780	10.780	10.540	10.770	10.616	3,526,014
2025-01-06	10.570	10.910	10.260	10.790	10.636	4,484,358
2025-01-03	10.900	10.980	10.430	10.430	10.281	3,055,279
2025-01-02	11.000	11.270	10.810	10.870	10.715	2,997,100
2024-12-31	11.380	11.470	11.000	11.030	10.872	3,321,024
2024-12-30	11.560	11.590	11.300	11.390	11.227	2,332,079
2024-12-27	11.410	11.700	11.300	11.580	11.415	3,401,100
2024-12-26	11.430	11.530	11.340	11.410	11.247	2,609,400
2024-12-25	11.720	11.790	11.280	11.370	11.208	3,608,700
2024-12-24	11.660	11.730	11.550	11.710	11.543	3,281,128
2024-12-23	12.220	12.370	11.500	11.520	11.355	6,590,400
2024-12-20	12.000	12.480	12.000	12.280	12.105	4,941,544
2024-12-19	12.210	12.230	11.760	11.990	11.819	5,836,691
2024-12-18	12.350	12.460	12.050	12.300	12.124	5,744,900
2024-12-17	13.190	13.190	12.320	12.340	12.164	9,440,184
2024-12-16	13.320	13.810	12.970	13.140	12.952	11,891,810
2024-12-13	13.000	13.680	12.920	13.320	13.130	18,789,980
2024-12-12	12.340	13.540	12.260	13.300	13.110	22,679,859
2024-12-11	12.200	12.470	12.190	12.340	12.164	4,279,100
2024-12-10	12.400	12.630	12.160	12.200	12.026	5,466,102
2024-12-09	12.180	12.310	12.050	12.150	11.976	3,627,300
2024-12-06	11.980	12.180	11.900	12.150	11.976	3,513,800
2024-12-05	11.970	12.070	11.850	12.030	11.858	2,793,200
2024-12-04	12.210	12.400	11.870	11.970	11.799	4,897,579
2024-12-03	12.320	12.390	12.130	12.230	12.055	4,346,179
2024-12-02	12.180	12.420	12.140	12.390	12.213	5,756,000
2024-11-29	12.070	12.240	11.950	12.160	11.986	5,651,020
2024-11-28	11.970	12.420	11.920	12.150	11.976	6,754,420
2024-11-27	11.890	12.040	11.530	12.020	11.848	4,642,400
2024-11-26	12.040	12.280	11.890	11.970	11.799	5,303,484
2024-11-25	11.980	12.210	11.810	12.030	11.858	9,656,563
2024-11-22	12.180	13.000	12.080	12.510	12.331	13,105,600
2024-11-21	12.430	12.450	12.060	12.260	12.085	4,052,506
2024-11-20	12.300	12.570	12.200	12.440	12.262	4,188,103
2024-11-19	12.030	12.360	11.940	12.360	12.183	4,100,408
2024-11-18	12.410	12.520	11.920	12.030	11.858	5,321,835
2024-11-15	12.640	12.810	12.320	12.330	12.154	5,232,062
2024-11-14	13.270	13.270	12.610	12.640	12.459	9,797,821
2024-11-13	13.440	14.030	13.260	13.420	13.228	14,714,540
2024-11-12	13.190	14.360	13.100	13.820	13.623	21,569,590
2024-11-11	12.800	13.100	12.700	13.070	12.883	7,099,896
2024-11-08	13.300	13.390	12.830	12.940	12.755	10,872,200
2024-11-07	12.710	13.390	12.520	13.230	13.041	14,923,840
2024-11-06	12.940	13.190	12.640	12.830	12.647	14,539,680
2024-11-05	13.400	13.460	12.710	12.980	12.795	15,932,570
2024-11-04	12.780	13.340	12.350	13.070	12.883	20,631,910
2024-11-01	11.840	13.650	11.420	12.780	12.597	19,309,439
2024-10-31	11.790	12.030	11.760	11.850	11.681	3,935,995

← NewerPage 8 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.