Zhejiang Anglikang Pharmaceutical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.300	25.350	22.930	23.940	23.940	16,748,457
2026-10-22	24.990	25.990	24.620	25.300	25.300	24,249,552
2026-10-21	24.060	25.990	23.800	25.380	25.380	33,530,667
2026-10-20	21.480	23.630	21.210	23.630	23.630	14,899,925
2026-10-19	21.350	21.710	20.500	21.480	21.480	7,138,300
2026-10-16	21.170	22.420	21.170	21.650	21.650	9,859,540
2026-10-15	20.700	21.690	20.640	20.950	20.950	5,373,500
2026-10-14	21.990	22.000	20.900	21.210	21.210	6,409,200
2026-10-13	22.310	22.400	21.510	22.070	22.070	6,662,600
2026-10-12	23.260	23.910	22.570	22.620	22.620	6,173,100
2026-10-09	23.550	24.290	22.620	23.200	23.200	9,921,908
2026-10-08	23.180	24.800	22.880	23.890	23.890	14,927,664
2026-09-30	22.340	23.250	22.220	22.960	22.960	7,695,032
2026-09-29	22.470	22.830	22.230	22.230	22.230	3,559,963
2026-09-28	22.800	23.130	22.340	22.460	22.460	3,743,586
2026-09-24	23.300	23.470	22.800	22.840	22.840	4,067,474
2026-09-23	23.600	23.690	23.280	23.280	23.280	4,453,300
2026-09-22	23.720	23.930	23.300	23.600	23.600	7,533,028
2026-09-21	23.150	23.990	23.100	23.760	23.760	7,977,300
2026-09-18	22.850	23.530	22.750	23.160	23.160	6,526,100
2026-09-17	22.520	23.040	22.510	22.850	22.850	4,592,100
2026-09-16	22.570	22.860	22.430	22.730	22.730	3,902,497
2026-09-15	23.310	23.490	22.720	22.720	22.720	5,579,700
2026-09-14	22.960	23.650	22.800	23.560	23.560	6,944,828
2026-09-11	23.950	24.000	22.780	23.090	23.090	8,495,100
2026-09-10	25.050	25.070	24.060	24.090	24.090	9,281,077
2026-09-09	25.880	25.880	25.150	25.200	25.200	9,573,672
2026-09-08	25.620	26.250	25.540	26.000	26.000	12,422,797
2026-09-07	26.660	27.170	25.850	25.950	25.950	22,188,512
2026-09-04	25.710	27.860	25.600	26.880	26.880	31,425,988
2026-09-03	26.000	26.420	25.150	25.330	25.330	16,780,611
2026-09-02	24.720	26.540	24.210	26.030	26.030	13,937,766
2026-09-01	24.880	24.990	24.570	24.710	24.710	5,572,991
2026-08-31	25.100	25.170	24.660	24.900	24.900	6,148,309
2026-08-28	25.630	25.780	25.360	25.440	25.440	5,311,000
2026-08-27	25.460	26.020	25.330	25.860	25.860	8,564,635
2026-08-26	25.600	26.190	25.450	25.670	25.670	7,759,220
2026-08-25	24.860	25.900	24.650	25.820	25.820	10,200,100
2026-08-24	26.380	26.690	24.850	25.290	25.290	12,549,978
2026-08-21	27.860	27.860	25.650	26.390	26.390	21,459,377
2026-08-20	28.070	28.410	27.270	28.410	28.410	18,541,688
2026-08-19	26.830	26.890	25.730	25.830	25.830	7,203,628
2026-08-18	27.020	27.230	26.620	26.920	26.920	5,822,900
2026-08-17	26.840	27.090	26.150	27.090	27.090	8,430,710
2026-08-14	26.890	27.440	26.370	26.840	26.840	8,780,587
2026-08-13	26.570	27.770	26.310	27.020	27.020	14,148,400
2026-08-12	26.300	27.200	26.230	26.860	26.860	9,069,100
2026-08-11	26.260	27.100	26.100	26.670	26.670	11,975,450
2026-08-10	26.590	27.280	26.300	26.600	26.600	15,032,412
2026-08-07	25.590	26.440	25.590	26.380	26.380	16,510,236
2026-08-06	25.880	26.080	25.320	25.680	25.680	13,406,437
2026-08-05	25.100	25.690	24.930	25.570	25.570	10,851,442
2026-08-04	25.000	25.390	24.800	25.240	25.240	9,934,142
2026-08-03	24.540	24.850	24.280	24.650	24.650	7,232,800
2026-07-31	23.170	24.500	23.110	24.340	24.340	9,837,314
2026-07-30	24.000	24.500	23.320	23.410	23.410	8,307,847
2026-07-29	24.860	24.920	23.800	24.060	24.060	9,584,000
2026-07-28	24.500	25.440	24.350	24.590	24.590	10,095,842
2026-07-27	23.660	24.910	23.400	24.590	24.590	10,541,011

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1500 CNY
2025-11-24	0.1000 CNY
2025-07-07	0.1250 CNY
2024-06-17	0.2100 CNY
2023-05-19	0.4350 CNY
2022-06-20	0.3000 CNY
2021-07-06	0.5000 CNY
2020-06-23	1.0000 CNY
2019-05-21	0.7500 CNY

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