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
2023-11-02	20.610	20.880	19.980	20.050	19.569	3,687,456
2023-11-01	20.800	21.360	20.210	20.560	20.067	6,452,052
2023-10-31	20.900	21.390	20.110	20.800	20.301	11,814,554
2023-10-30	18.570	20.780	18.250	20.780	20.281	10,507,757
2023-10-27	17.930	19.060	17.750	18.890	18.437	2,491,929
2023-10-26	17.910	18.180	17.710	17.900	17.470	1,014,587
2023-10-25	17.940	18.210	17.810	17.980	17.548	1,091,715
2023-10-24	17.550	17.960	17.280	17.900	17.470	1,363,435
2023-10-23	17.980	17.980	17.250	17.350	16.934	1,761,850
2023-10-20	18.010	18.110	17.680	17.820	17.392	1,410,036
2023-10-19	18.140	18.280	17.670	17.940	17.509	1,729,897
2023-10-18	18.690	18.700	18.010	18.080	17.646	1,772,770
2023-10-17	18.970	19.040	18.450	18.700	18.251	1,868,197
2023-10-16	19.340	19.620	18.860	19.010	18.554	2,790,408
2023-10-13	19.160	19.420	18.990	19.230	18.768	2,996,540
2023-10-12	18.770	19.460	18.770	19.160	18.700	3,073,219
2023-10-11	18.280	19.100	18.200	18.680	18.232	2,802,813
2023-10-10	18.720	18.900	18.180	18.290	17.851	2,341,463
2023-10-09	18.730	18.960	18.160	18.580	18.134	3,030,771
2023-09-28	19.260	19.290	18.690	18.740	18.290	3,975,610
2023-09-27	18.690	19.430	18.650	19.390	18.925	3,224,380
2023-09-26	18.870	19.120	18.640	18.680	18.232	1,408,057
2023-09-25	18.880	19.260	18.670	19.030	18.573	1,949,550
2023-09-22	18.540	18.880	18.360	18.870	18.417	1,667,844
2023-09-21	18.870	19.090	18.560	18.730	18.280	1,457,971
2023-09-20	19.050	19.180	18.910	18.940	18.485	1,563,218
2023-09-19	19.100	19.320	18.950	19.050	18.593	1,116,462
2023-09-18	19.200	19.460	19.020	19.090	18.632	1,546,406
2023-09-15	18.930	19.500	18.660	19.210	18.749	2,165,812
2023-09-14	18.830	19.040	18.750	18.850	18.398	1,313,306
2023-09-13	19.430	19.430	18.650	18.830	18.378	1,155,813
2023-09-12	19.450	19.520	19.160	19.250	18.788	1,072,121
2023-09-11	18.930	19.450	18.680	19.330	18.866	1,886,687
2023-09-08	19.000	19.110	18.800	18.810	18.359	935,675
2023-09-07	19.380	19.480	18.990	19.010	18.554	2,417,333
2023-09-06	19.490	19.680	19.280	19.480	19.012	1,471,092
2023-09-05	19.270	19.630	19.180	19.580	19.110	1,486,902
2023-09-04	19.120	19.350	18.900	19.320	18.856	2,361,242
2023-09-01	18.990	19.230	18.720	19.080	18.622	1,896,258
2023-08-31	18.950	19.120	18.570	19.040	18.583	1,959,554
2023-08-30	18.410	18.880	18.320	18.760	18.310	2,064,098
2023-08-29	17.860	18.580	17.420	18.410	17.968	2,859,823
2023-08-28	18.490	18.490	17.630	17.740	17.314	3,268,825
2023-08-25	17.610	17.680	17.080	17.180	16.768	1,368,266
2023-08-24	17.430	17.840	17.130	17.650	17.226	1,308,528
2023-08-23	17.610	17.880	17.320	17.360	16.943	1,206,433
2023-08-22	17.790	17.990	17.290	17.630	17.207	1,680,433
2023-08-21	17.880	18.070	17.740	17.790	17.363	1,424,670
2023-08-18	18.560	18.600	17.880	17.880	17.451	1,969,264
2023-08-17	18.380	18.590	18.170	18.570	18.124	1,801,849
2023-08-16	18.560	18.950	18.390	18.390	17.949	1,542,310
2023-08-15	18.520	18.750	18.280	18.560	18.115	1,270,815
2023-08-14	18.630	18.850	18.330	18.560	18.115	1,469,370
2023-08-11	18.710	18.980	18.530	18.610	18.163	2,321,449
2023-08-10	18.630	18.940	18.520	18.650	18.202	2,213,137
2023-08-09	18.680	18.830	18.430	18.590	18.144	1,123,913
2023-08-08	18.620	18.750	18.380	18.580	18.134	1,350,054
2023-08-07	18.860	18.860	18.440	18.450	18.007	1,095,107
2023-08-04	18.980	19.190	18.760	18.860	18.407	1,157,758
2023-08-03	18.800	19.220	18.730	18.980	18.524	1,010,115

← NewerPage 13 of 21 · 1,213 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.