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
2024-04-30	16.360	17.960	16.300	17.020	16.612	4,647,721
2024-04-29	15.770	16.730	15.620	16.580	16.182	2,789,711
2024-04-26	15.820	16.020	15.650	15.970	15.587	1,627,337
2024-04-25	15.590	16.170	15.510	15.910	15.528	1,497,317
2024-04-24	15.080	15.790	15.050	15.670	15.294	1,597,445
2024-04-23	15.120	15.500	14.880	15.290	14.923	1,540,422
2024-04-22	14.590	15.180	14.310	14.910	14.552	1,865,933
2024-04-19	14.630	14.830	14.360	14.460	14.113	690,462
2024-04-18	14.750	15.320	14.470	14.760	14.406	1,288,217
2024-04-17	14.450	14.850	14.140	14.750	14.396	2,014,251
2024-04-16	14.810	14.960	13.890	14.000	13.664	2,458,173
2024-04-15	15.770	15.840	14.880	15.040	14.679	1,502,869
2024-04-12	15.800	16.050	15.610	15.690	15.313	810,362
2024-04-11	15.950	16.180	15.770	15.890	15.509	938,707
2024-04-10	16.300	16.320	15.830	15.950	15.567	725,083
2024-04-09	15.880	16.350	15.800	16.320	15.928	1,016,418
2024-04-08	16.700	16.700	15.820	15.830	15.450	1,044,059
2024-04-03	16.500	16.620	16.300	16.530	16.133	923,672
2024-04-02	16.490	16.620	16.250	16.490	16.094	969,412
2024-04-01	15.970	16.620	15.880	16.490	16.094	1,480,623
2024-03-29	15.860	15.950	15.610	15.840	15.460	606,585
2024-03-28	15.690	15.980	15.510	15.800	15.421	1,214,510
2024-03-27	15.860	16.080	15.660	15.680	15.304	869,759
2024-03-26	16.490	16.490	15.650	15.830	15.450	1,456,518
2024-03-25	16.360	16.620	16.020	16.020	15.636	1,234,895
2024-03-22	16.840	16.890	16.340	16.490	16.094	1,423,802
2024-03-21	17.200	17.200	16.700	16.890	16.485	1,241,877
2024-03-20	16.990	17.220	16.760	17.180	16.768	1,244,651
2024-03-19	16.820	17.160	16.680	16.930	16.524	1,437,326
2024-03-18	16.680	16.850	16.550	16.820	16.416	1,539,396
2024-03-15	16.460	16.800	16.350	16.620	16.221	1,011,552
2024-03-14	16.650	17.080	16.320	16.440	16.045	1,112,307
2024-03-13	16.560	16.680	16.230	16.540	16.143	1,117,997
2024-03-12	16.440	16.640	16.280	16.540	16.143	1,079,987
2024-03-11	15.720	16.290	15.590	16.200	15.811	1,151,892
2024-03-08	15.770	15.950	15.510	15.760	15.382	850,520
2024-03-07	16.160	16.230	15.700	15.760	15.382	1,051,662
2024-03-06	15.910	16.050	15.610	15.930	15.548	882,246
2024-03-05	16.000	16.300	15.810	15.860	15.479	1,010,988
2024-03-04	15.950	16.380	15.890	16.290	15.899	1,375,122
2024-03-01	16.030	16.270	15.700	16.050	15.665	1,199,037
2024-02-29	15.330	16.150	15.300	16.000	15.616	1,612,331
2024-02-28	17.000	17.290	15.370	15.420	15.050	2,715,379
2024-02-27	16.350	16.930	16.030	16.820	16.416	1,429,649
2024-02-26	15.850	16.720	15.690	16.330	15.938	1,773,647
2024-02-23	15.590	15.970	15.520	15.850	15.470	1,181,868
2024-02-22	15.380	15.730	15.190	15.620	15.245	1,625,129
2024-02-21	15.600	15.930	15.330	15.380	15.011	2,301,283
2024-02-20	14.990	15.830	14.840	15.650	15.274	2,144,635
2024-02-19	14.940	15.630	14.500	15.190	14.825	3,264,972
2024-02-08	13.180	14.480	11.840	14.480	14.132	3,615,110
2024-02-07	13.530	14.000	12.890	13.160	12.844	4,282,184
2024-02-06	12.250	13.800	12.110	13.600	13.274	3,623,820
2024-02-05	14.220	14.230	12.740	12.910	12.600	3,332,724
2024-02-02	15.360	15.450	13.740	14.160	13.820	2,868,398
2024-02-01	15.690	15.740	15.080	15.270	14.904	1,862,864
2024-01-31	17.020	17.020	15.630	15.700	15.323	1,736,210
2024-01-30	17.320	17.470	16.820	16.850	16.446	1,048,633
2024-01-29	17.940	18.160	17.280	17.320	16.904	1,038,083
2024-01-26	18.120	18.300	17.770	17.870	17.441	1,267,685

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.