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
2023-05-08	28.870	29.600	28.600	28.840	19.114	2,294,349
2023-05-05	29.980	30.140	29.000	29.010	19.227	2,557,502
2023-05-04	29.670	30.260	29.130	29.890	19.810	3,788,091
2023-04-28	28.450	29.680	28.170	29.480	19.539	3,657,894
2023-04-27	27.750	28.940	27.750	28.310	18.763	2,761,903
2023-04-26	27.610	28.500	27.500	27.790	18.419	1,744,806
2023-04-25	28.450	28.800	27.490	27.790	18.419	2,234,834
2023-04-24	28.370	28.980	28.250	28.480	18.876	1,579,151
2023-04-21	28.700	29.170	28.390	28.500	18.889	1,602,373
2023-04-20	29.720	29.720	28.700	28.940	19.181	2,766,143
2023-04-19	30.020	30.020	29.450	29.720	19.698	1,907,293
2023-04-18	30.450	30.610	29.950	30.000	19.883	1,779,244
2023-04-17	30.260	30.950	30.020	30.500	20.215	2,447,368
2023-04-14	30.400	31.240	29.800	30.500	20.215	2,806,569
2023-04-13	30.050	30.800	29.600	30.160	19.989	2,827,717
2023-04-12	30.810	30.810	29.580	30.000	19.883	3,999,991
2023-04-11	30.700	30.790	30.280	30.390	20.142	1,559,699
2023-04-10	31.090	31.090	30.010	30.640	20.307	2,801,291
2023-04-07	31.350	32.000	30.890	31.180	20.665	3,389,947
2023-04-06	31.390	32.800	31.200	31.480	20.864	4,647,180
2023-04-04	31.220	32.030	31.020	31.270	20.725	3,757,361
2023-04-03	33.180	33.320	30.960	31.100	20.612	6,073,996
2023-03-31	31.900	33.660	31.700	33.160	21.978	3,858,605
2023-03-30	32.260	32.350	31.400	31.670	20.990	4,362,240
2023-03-29	32.900	33.850	29.440	32.000	21.209	8,472,814
2023-03-28	32.680	33.300	32.660	32.710	21.679	3,332,781
2023-03-27	32.900	33.970	31.600	33.090	21.931	5,223,074
2023-03-24	36.310	36.880	32.440	33.100	21.938	9,881,345
2023-03-23	34.780	36.250	34.610	36.040	23.886	5,452,919
2023-03-22	36.270	36.890	34.480	34.500	22.866	5,222,815
2023-03-21	35.720	36.360	35.190	36.120	23.939	2,108,597
2023-03-20	35.710	35.810	34.930	35.400	23.462	3,022,496
2023-03-17	37.100	37.400	35.470	35.640	23.621	5,229,483
2023-03-16	36.310	37.000	36.310	36.500	24.191	2,341,887
2023-03-15	35.880	37.380	35.880	36.920	24.470	3,475,663
2023-03-14	35.010	37.140	35.010	36.010	23.867	4,293,473
2023-03-13	35.500	35.640	34.800	35.320	23.409	2,871,659
2023-03-10	36.920	36.930	35.550	35.690	23.654	3,363,995
2023-03-09	34.010	36.600	34.010	36.470	24.171	7,363,078
2023-03-08	33.570	34.150	33.500	34.010	22.541	1,286,875
2023-03-07	34.600	34.850	33.570	33.570	22.249	3,077,712
2023-03-06	33.990	34.390	33.670	34.230	22.687	2,388,512
2023-03-03	34.620	34.800	33.690	34.000	22.534	2,287,904
2023-03-02	34.980	35.190	34.400	34.450	22.833	2,101,354
2023-03-01	35.360	35.360	34.480	35.160	23.303	1,760,329
2023-02-28	34.930	35.390	34.420	34.970	23.177	1,780,447
2023-02-27	35.360	35.770	34.250	34.490	22.859	2,458,024
2023-02-24	35.420	35.850	34.900	35.460	23.502	3,285,124
2023-02-23	36.410	36.620	35.080	35.250	23.363	3,853,370
2023-02-22	35.360	36.600	35.010	36.400	24.125	4,019,576
2023-02-21	34.950	35.630	34.710	35.420	23.475	3,661,290
2023-02-20	34.230	35.200	33.400	34.930	23.151	3,991,011
2023-02-17	33.370	34.600	33.110	34.200	22.667	3,442,458
2023-02-16	33.900	34.590	32.910	33.350	22.104	4,561,488
2023-02-15	35.410	35.780	33.800	33.900	22.468	5,820,459
2023-02-14	33.990	35.780	33.610	35.700	23.661	6,725,735
2023-02-13	34.390	34.570	33.580	33.770	22.382	3,553,486
2023-02-10	34.700	35.470	34.110	34.390	22.793	2,521,558
2023-02-09	34.380	34.990	33.500	34.700	22.998	3,965,568
2023-02-08	33.530	35.000	33.020	33.920	22.481	6,487,155

← NewerPage 15 of 21 · 1,220 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.