Zhejiang Anglikang Pharmaceutical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.430 | 12.430 | 11.940 | 11.980 | 11.853 | 2,071,709 |
| 2024-07-26 | 12.110 | 12.380 | 12.000 | 12.280 | 12.150 | 2,169,192 |
| 2024-07-25 | 11.900 | 12.350 | 11.850 | 12.030 | 11.902 | 3,036,400 |
| 2024-07-24 | 12.470 | 12.510 | 11.980 | 12.060 | 11.932 | 3,553,456 |
| 2024-07-23 | 13.130 | 13.140 | 12.450 | 12.470 | 12.338 | 4,020,700 |
| 2024-07-22 | 13.460 | 13.460 | 12.810 | 13.110 | 12.971 | 4,138,497 |
| 2024-07-19 | 13.290 | 13.700 | 13.110 | 13.540 | 13.396 | 2,199,290 |
| 2024-07-18 | 13.360 | 13.400 | 12.990 | 13.200 | 13.060 | 1,840,925 |
| 2024-07-17 | 13.550 | 13.550 | 13.180 | 13.350 | 13.208 | 2,514,997 |
| 2024-07-16 | 13.020 | 13.630 | 12.980 | 13.480 | 13.337 | 3,647,632 |
| 2024-07-15 | 13.010 | 13.180 | 12.900 | 13.050 | 12.912 | 2,156,711 |
| 2024-07-12 | 13.450 | 13.650 | 13.170 | 13.230 | 13.090 | 3,033,575 |
| 2024-07-11 | 13.360 | 13.600 | 13.250 | 13.430 | 13.287 | 3,822,902 |
| 2024-07-10 | 13.400 | 13.530 | 13.080 | 13.120 | 12.981 | 3,040,398 |
| 2024-07-09 | 13.800 | 13.800 | 13.050 | 13.440 | 13.297 | 3,042,187 |
| 2024-07-08 | 14.420 | 14.550 | 13.470 | 13.610 | 13.466 | 3,099,783 |
| 2024-07-05 | 13.410 | 14.350 | 13.200 | 14.280 | 14.128 | 4,177,670 |
| 2024-07-04 | 14.130 | 14.240 | 13.210 | 13.480 | 13.337 | 6,177,758 |
| 2024-07-03 | 14.880 | 15.220 | 14.290 | 14.580 | 14.425 | 7,198,812 |
| 2024-07-02 | 14.740 | 16.260 | 14.510 | 15.400 | 15.237 | 7,129,968 |
| 2024-07-01 | 14.500 | 14.800 | 14.200 | 14.780 | 14.623 | 888,666 |
| 2024-06-28 | 14.880 | 14.970 | 14.360 | 14.480 | 14.326 | 1,079,464 |
| 2024-06-27 | 15.290 | 15.390 | 14.710 | 14.730 | 14.574 | 1,155,404 |
| 2024-06-26 | 14.670 | 15.400 | 14.580 | 15.330 | 15.167 | 1,466,355 |
| 2024-06-25 | 14.320 | 14.710 | 14.260 | 14.670 | 14.514 | 1,383,900 |
| 2024-06-24 | 14.720 | 14.790 | 14.110 | 14.190 | 14.039 | 1,693,611 |
| 2024-06-21 | 14.760 | 14.920 | 14.650 | 14.770 | 14.613 | 931,790 |
| 2024-06-20 | 15.040 | 15.210 | 14.730 | 14.870 | 14.712 | 992,252 |
| 2024-06-19 | 15.200 | 15.400 | 14.940 | 15.040 | 14.880 | 960,196 |
| 2024-06-18 | 15.260 | 15.500 | 15.010 | 15.200 | 15.039 | 1,430,075 |
| 2024-06-17 | 15.250 | 15.420 | 15.100 | 15.280 | 15.118 | 876,603 |
| 2024-06-14 | 15.890 | 15.890 | 15.410 | 15.520 | 15.148 | 983,861 |
| 2024-06-13 | 16.100 | 16.100 | 15.700 | 15.730 | 15.352 | 1,045,431 |
| 2024-06-12 | 15.990 | 16.230 | 15.890 | 16.080 | 15.694 | 979,251 |
| 2024-06-11 | 15.690 | 16.080 | 15.500 | 16.020 | 15.636 | 1,075,663 |
| 2024-06-07 | 15.420 | 15.820 | 15.420 | 15.760 | 15.382 | 1,475,477 |
| 2024-06-06 | 16.360 | 16.660 | 15.160 | 15.390 | 15.021 | 3,205,163 |
| 2024-06-05 | 16.790 | 16.840 | 16.410 | 16.420 | 16.026 | 1,102,425 |
| 2024-06-04 | 17.140 | 17.140 | 16.700 | 16.780 | 16.377 | 1,566,784 |
| 2024-06-03 | 17.290 | 17.450 | 17.020 | 17.150 | 16.738 | 1,177,760 |
| 2024-05-31 | 17.700 | 17.860 | 17.280 | 17.370 | 16.953 | 1,306,114 |
| 2024-05-30 | 17.610 | 18.100 | 17.480 | 17.700 | 17.275 | 1,265,481 |
| 2024-05-29 | 17.480 | 17.900 | 17.240 | 17.860 | 17.431 | 2,064,110 |
| 2024-05-28 | 17.810 | 17.910 | 17.460 | 17.540 | 17.119 | 2,426,039 |
| 2024-05-27 | 17.930 | 18.350 | 17.760 | 18.000 | 17.568 | 2,426,313 |
| 2024-05-24 | 18.250 | 18.380 | 17.870 | 18.080 | 17.646 | 3,042,895 |
| 2024-05-23 | 17.520 | 18.620 | 17.370 | 18.350 | 17.910 | 5,223,392 |
| 2024-05-22 | 17.700 | 17.820 | 17.130 | 17.490 | 17.070 | 2,421,313 |
| 2024-05-21 | 17.270 | 18.160 | 16.900 | 17.690 | 17.265 | 4,168,057 |
| 2024-05-20 | 16.770 | 17.270 | 16.770 | 17.190 | 16.777 | 2,286,291 |
| 2024-05-17 | 17.000 | 17.220 | 16.710 | 16.870 | 16.465 | 2,826,243 |
| 2024-05-16 | 16.790 | 17.800 | 16.790 | 17.170 | 16.758 | 3,699,779 |
| 2024-05-15 | 16.870 | 17.050 | 16.650 | 16.820 | 16.416 | 1,720,555 |
| 2024-05-14 | 17.130 | 17.270 | 16.930 | 16.980 | 16.572 | 2,007,973 |
| 2024-05-13 | 17.190 | 17.470 | 17.000 | 17.130 | 16.719 | 2,430,662 |
| 2024-05-10 | 17.900 | 17.990 | 17.320 | 17.400 | 16.982 | 4,562,529 |
| 2024-05-09 | 18.740 | 18.950 | 17.860 | 18.080 | 17.646 | 6,434,082 |
| 2024-05-08 | 17.810 | 19.330 | 17.600 | 18.600 | 18.154 | 7,526,762 |
| 2024-05-07 | 17.750 | 18.300 | 17.380 | 17.890 | 17.461 | 4,456,409 |
| 2024-05-06 | 17.230 | 17.900 | 16.880 | 17.700 | 17.275 | 5,087,669 |
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.