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
2024-01-25	17.210	18.300	17.050	18.060	17.627	1,818,197
2024-01-24	17.190	17.490	16.450	17.100	16.690	1,404,153
2024-01-23	17.080	17.300	16.590	17.190	16.777	1,989,937
2024-01-22	18.630	18.750	17.020	17.170	16.758	2,277,067
2024-01-19	19.010	19.260	18.650	18.680	18.232	1,564,426
2024-01-18	19.360	19.360	18.390	18.970	18.515	1,179,509
2024-01-17	19.990	19.990	19.300	19.310	18.847	733,390
2024-01-16	20.030	20.040	19.620	19.790	19.315	836,227
2024-01-15	20.090	20.370	19.870	19.940	19.461	591,247
2024-01-12	20.590	20.630	20.040	20.090	19.608	705,577
2024-01-11	20.160	20.370	20.050	20.310	19.823	1,265,570
2024-01-10	20.490	20.700	20.160	20.160	19.676	881,783
2024-01-09	20.250	20.710	20.100	20.440	19.949	1,021,523
2024-01-08	20.940	20.940	20.250	20.250	19.764	630,945
2024-01-05	21.200	21.300	20.670	20.790	20.291	829,731
2024-01-04	21.600	21.620	21.200	21.350	20.838	834,646
2024-01-03	21.740	21.950	21.360	21.510	20.994	966,822
2024-01-02	21.620	22.040	21.570	21.760	21.238	1,485,644
2023-12-29	20.920	21.950	20.730	21.710	21.189	1,959,980
2023-12-28	20.420	21.200	20.370	20.920	20.418	1,106,288
2023-12-27	20.520	20.700	20.280	20.510	20.018	833,688
2023-12-26	20.280	20.650	20.090	20.370	19.881	1,507,071
2023-12-25	20.200	20.660	20.060	20.550	20.057	1,207,469
2023-12-22	20.660	20.830	20.410	20.490	19.998	941,668
2023-12-21	20.560	20.860	20.070	20.730	20.232	1,125,793
2023-12-20	20.790	20.990	20.480	20.620	20.125	601,736
2023-12-19	20.650	20.910	20.380	20.680	20.184	1,015,400
2023-12-18	20.610	21.190	20.600	20.650	20.154	1,208,109
2023-12-15	21.080	21.570	20.820	20.820	20.320	1,204,396
2023-12-14	21.420	21.770	21.200	21.200	20.691	797,515
2023-12-13	21.040	21.820	20.980	21.370	20.857	1,912,214
2023-12-12	20.960	21.190	20.730	21.110	20.603	898,297
2023-12-11	21.070	21.310	20.850	20.980	20.476	2,073,141
2023-12-08	21.070	21.520	21.070	21.300	20.789	1,168,945
2023-12-07	21.530	21.610	21.230	21.280	20.769	1,613,123
2023-12-06	21.660	21.870	21.440	21.460	20.945	1,910,359
2023-12-05	21.950	22.220	21.700	21.700	21.179	1,456,797
2023-12-04	22.110	22.180	21.680	22.060	21.531	1,448,339
2023-12-01	22.100	22.230	21.910	22.200	21.667	1,646,935
2023-11-30	21.810	22.350	21.660	22.050	21.521	1,974,502
2023-11-29	21.730	21.950	21.620	21.860	21.335	1,493,753
2023-11-28	21.780	22.200	21.610	21.800	21.277	1,463,293
2023-11-27	22.040	22.130	21.620	21.850	21.326	2,368,606
2023-11-24	22.230	22.590	21.950	22.130	21.599	2,353,144
2023-11-23	21.710	22.400	21.650	22.240	21.706	3,141,909
2023-11-22	21.560	21.990	21.560	21.750	21.228	2,232,010
2023-11-21	21.720	21.900	21.470	21.610	21.091	2,726,271
2023-11-20	21.790	21.900	21.380	21.830	21.306	3,229,139
2023-11-17	20.770	21.650	20.570	21.480	20.964	4,872,382
2023-11-16	21.090	21.120	20.760	20.850	20.350	2,135,427
2023-11-15	21.440	21.440	20.960	21.090	20.584	2,240,937
2023-11-14	21.300	21.620	21.060	21.370	20.857	4,525,915
2023-11-13	20.900	21.660	20.760	21.460	20.945	6,638,686
2023-11-10	20.300	21.710	20.210	20.900	20.398	7,693,769
2023-11-09	20.230	21.080	20.130	20.490	19.998	4,896,654
2023-11-08	20.350	20.680	20.130	20.280	19.793	2,782,809
2023-11-07	20.050	20.800	20.030	20.440	19.949	4,288,981
2023-11-06	20.070	20.340	19.900	20.030	19.549	2,877,848
2023-11-03	20.050	20.240	19.600	19.860	19.383	4,210,070
2023-11-02	20.610	20.880	19.980	20.050	19.569	3,687,456

← NewerPage 12 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.