Huadong Medicine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	44.550	45.140	44.170	44.980	40.938	6,648,614
2022-08-03	45.610	46.180	44.070	44.320	40.338	9,155,623
2022-08-02	45.930	46.650	44.660	45.110	41.057	12,416,277
2022-08-01	44.460	46.580	44.280	46.330	42.167	11,028,821
2022-07-29	46.460	46.820	44.650	44.970	40.929	12,198,021
2022-07-28	47.000	47.450	46.410	46.640	42.449	10,169,584
2022-07-27	45.780	48.020	45.460	47.050	42.822	17,661,889
2022-07-26	44.300	46.390	44.240	46.030	41.894	16,492,613
2022-07-25	44.250	44.750	43.190	44.050	40.092	19,459,925
2022-07-22	46.600	46.920	43.630	43.760	39.828	23,022,994
2022-07-21	47.000	47.490	45.800	46.550	42.367	11,792,295
2022-07-20	46.190	48.200	46.020	47.060	42.831	17,217,768
2022-07-19	46.060	46.400	45.010	46.000	41.867	8,699,436
2022-07-18	45.990	46.400	44.600	45.990	41.858	11,432,241
2022-07-15	46.240	47.950	45.500	45.990	41.858	12,609,925
2022-07-14	45.770	47.500	45.400	46.240	42.085	14,401,485
2022-07-13	44.260	46.150	44.190	45.770	41.657	14,618,595
2022-07-12	44.920	45.000	43.440	44.180	40.210	10,677,440
2022-07-11	45.850	45.990	43.900	44.900	40.866	11,580,176
2022-07-08	45.560	46.320	45.300	45.700	41.594	11,886,831
2022-07-07	45.010	46.000	44.480	45.330	41.257	14,336,125
2022-07-06	47.450	47.900	44.600	45.000	40.957	22,026,157
2022-07-05	48.340	48.750	46.610	47.520	43.250	21,695,292
2022-07-04	44.820	49.000	44.800	49.000	44.597	26,133,876
2022-07-01	46.000	47.300	44.650	44.800	40.775	21,291,303
2022-06-30	42.280	45.600	42.060	45.160	41.102	24,163,086
2022-06-29	42.910	44.250	42.200	42.250	38.454	12,484,865
2022-06-28	43.100	43.500	42.600	43.200	39.318	8,359,931
2022-06-27	42.020	43.600	41.850	43.240	39.355	14,385,403
2022-06-24	42.570	43.540	41.340	42.290	38.490	17,964,551
2022-06-23	42.250	42.690	41.000	42.230	38.435	18,355,630
2022-06-22	43.060	43.410	42.320	42.420	38.608	9,069,699
2022-06-21	44.000	44.310	42.600	43.010	39.145	15,637,157
2022-06-20	42.300	44.420	42.040	44.200	40.228	22,099,317
2022-06-17	41.040	42.560	40.780	42.210	38.417	15,789,641
2022-06-16	40.570	42.090	40.490	41.270	37.562	17,073,538
2022-06-15	41.210	41.800	40.330	40.330	36.706	16,724,708
2022-06-14	41.610	41.930	40.370	41.350	37.635	15,348,001
2022-06-13	40.500	42.560	40.500	42.100	38.317	17,582,390
2022-06-10	40.300	41.410	40.180	41.120	37.161	14,494,190
2022-06-09	39.810	41.200	39.810	40.850	36.917	23,721,997
2022-06-08	38.450	40.580	38.310	39.880	36.041	27,267,695
2022-06-07	38.430	39.400	38.300	38.510	34.803	12,100,013
2022-06-06	37.930	38.690	37.500	38.540	34.830	12,223,596
2022-06-02	38.100	38.450	37.530	38.150	34.477	10,474,048
2022-06-01	38.500	39.110	37.870	38.450	34.748	12,146,174
2022-05-31	37.450	39.160	37.420	38.770	35.037	20,453,529
2022-05-30	36.610	37.960	36.400	37.700	34.071	17,215,973
2022-05-27	36.800	37.490	36.200	36.570	33.049	11,825,377
2022-05-26	36.500	36.950	35.730	36.620	33.094	10,844,382
2022-05-25	36.000	36.870	35.710	36.410	32.905	11,277,591
2022-05-24	36.610	36.900	35.710	35.710	32.272	14,342,658
2022-05-23	36.990	37.190	36.380	36.540	33.022	14,307,371
2022-05-20	34.710	37.350	34.700	36.990	33.429	28,134,315
2022-05-19	33.460	34.820	33.360	34.720	31.377	13,650,298
2022-05-18	34.340	34.650	34.020	34.030	30.754	10,509,523
2022-05-17	33.400	34.940	33.300	34.350	31.043	22,741,994
2022-05-16	33.630	34.370	32.630	33.600	30.365	16,422,200
2022-05-13	33.820	34.380	32.940	33.480	30.257	10,306,122
2022-05-12	32.820	33.940	32.810	33.170	29.977	11,406,346

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.3500 CNY
2026-06-10	0.5800 CNY
2025-09-18	0.3500 CNY
2025-06-05	0.5800 CNY
2024-09-20	0.3500 CNY
2024-05-28	0.5800 CNY
2023-06-14	0.2900 CNY
2022-06-13	0.2900 CNY
2021-06-09	0.2300 CNY
2020-06-17	0.2800 CNY
2019-06-21	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.