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
2023-08-02	19.060	19.060	18.710	18.800	18.349	1,306,591
2023-08-01	19.310	19.370	19.000	19.060	18.603	1,379,086
2023-07-31	20.050	20.160	19.200	19.250	18.788	3,104,062
2023-07-28	20.000	20.290	19.720	20.050	19.569	1,041,062
2023-07-27	20.220	20.340	20.030	20.050	19.569	944,880
2023-07-26	20.160	20.370	19.950	20.230	19.744	1,031,530
2023-07-25	19.830	20.240	19.830	20.180	19.696	1,561,165
2023-07-24	19.640	20.050	19.520	19.830	19.354	1,419,658
2023-07-21	19.920	19.950	19.550	19.690	19.217	1,741,529
2023-07-20	20.270	20.450	19.700	19.780	19.305	2,903,480
2023-07-19	20.330	20.490	20.080	20.260	19.774	1,362,903
2023-07-18	20.600	20.670	20.310	20.400	19.910	1,338,396
2023-07-17	20.530	20.730	20.230	20.570	20.076	1,913,476
2023-07-14	21.070	21.210	20.430	20.530	20.037	1,895,684
2023-07-13	20.990	21.200	20.700	21.070	20.564	2,071,231
2023-07-12	21.100	21.250	20.560	20.880	20.379	4,184,563
2023-07-11	21.380	21.380	21.000	21.140	20.633	2,145,625
2023-07-10	21.080	21.450	20.720	21.270	20.760	2,898,600
2023-07-07	20.610	21.210	20.300	20.980	20.476	3,441,606
2023-07-06	20.380	20.930	20.190	20.610	20.115	3,573,942
2023-07-05	19.900	20.700	19.600	20.380	19.891	5,297,193
2023-07-04	19.460	19.790	19.110	19.680	19.208	2,556,991
2023-07-03	19.140	19.800	19.140	19.460	18.993	2,719,034
2023-06-30	18.720	19.280	18.580	19.210	18.749	2,299,551
2023-06-29	18.300	18.870	18.270	18.720	18.271	1,408,910
2023-06-28	18.410	18.430	18.010	18.380	17.939	1,118,491
2023-06-27	17.820	18.400	17.770	18.300	17.861	1,744,401
2023-06-26	18.070	18.180	17.710	17.790	17.363	1,410,058
2023-06-21	18.510	18.580	18.070	18.110	17.675	1,454,759
2023-06-20	18.850	18.850	18.530	18.550	18.105	1,457,719
2023-06-19	18.520	19.060	18.510	18.670	18.222	2,224,969
2023-06-16	18.700	18.910	18.420	18.680	18.232	2,263,264
2023-06-15	18.740	18.950	18.470	18.810	18.359	1,989,830
2023-06-14	19.170	19.400	18.450	18.860	18.407	4,614,092
2023-06-13	18.540	19.580	18.430	19.240	18.778	4,050,710
2023-06-12	18.500	19.180	18.200	18.590	18.144	2,021,417
2023-06-09	18.480	18.720	18.250	18.600	18.154	1,584,484
2023-06-08	18.650	18.760	18.250	18.330	17.890	2,119,000
2023-06-07	18.820	18.870	18.560	18.600	18.154	1,537,962
2023-06-06	19.490	19.490	18.740	18.820	18.368	2,116,729
2023-06-05	19.440	19.540	19.000	19.490	19.022	2,179,214
2023-06-02	19.400	19.480	19.150	19.320	18.856	1,731,228
2023-06-01	19.660	19.800	19.330	19.340	18.876	2,068,225
2023-05-31	20.030	20.180	19.700	19.750	19.276	1,337,141
2023-05-30	19.880	20.260	19.800	20.030	19.549	2,377,883
2023-05-29	20.380	20.430	19.880	19.910	19.432	2,611,506
2023-05-26	19.880	20.360	19.640	20.210	19.725	1,611,418
2023-05-25	19.990	20.260	19.630	19.850	19.374	1,426,194
2023-05-24	20.030	20.180	19.700	19.990	19.510	1,863,702
2023-05-23	20.020	20.470	20.000	20.180	19.696	2,291,702
2023-05-22	19.520	20.200	19.440	20.020	19.540	3,131,384
2023-05-19	19.480	19.640	18.980	19.580	19.110	2,495,996
2023-05-18	29.170	29.650	28.190	28.350	18.790	3,023,141
2023-05-17	28.790	29.390	28.420	29.170	19.333	2,338,545
2023-05-16	28.240	29.160	28.000	28.940	19.181	3,266,900
2023-05-15	27.760	28.200	27.530	28.190	18.684	2,529,742
2023-05-12	28.080	28.640	27.650	27.730	18.379	2,514,924
2023-05-11	27.740	28.330	27.700	27.860	18.465	2,262,094
2023-05-10	27.730	28.250	27.600	27.740	18.385	2,086,151
2023-05-09	28.730	28.730	27.690	27.730	18.379	2,784,922

← NewerPage 14 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.