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
2023-02-07	33.000	33.480	32.680	33.170	21.984	2,313,859
2023-02-06	32.930	33.400	32.230	32.880	21.792	2,506,673
2023-02-03	33.730	34.000	32.680	33.310	22.077	3,361,607
2023-02-02	32.750	34.460	32.740	33.480	22.190	4,331,996
2023-02-01	32.570	33.030	32.180	32.990	21.865	1,815,929
2023-01-31	33.000	33.150	32.350	32.730	21.693	2,040,774
2023-01-30	33.620	33.730	32.580	32.820	21.752	3,129,163
2023-01-20	32.290	33.620	32.130	33.450	22.170	4,353,277
2023-01-19	32.730	33.090	31.690	32.420	21.487	6,959,124
2023-01-18	29.340	32.470	29.340	32.470	21.520	8,377,998
2023-01-17	29.640	29.900	29.230	29.520	19.565	2,155,512
2023-01-16	29.980	30.080	29.420	29.650	19.651	1,981,333
2023-01-13	30.040	30.040	29.450	29.780	19.737	1,690,743
2023-01-12	30.510	30.750	29.710	29.850	19.784	1,915,247
2023-01-11	30.500	31.100	30.300	30.310	20.089	3,020,729
2023-01-10	30.000	30.850	29.250	30.600	20.281	4,979,085
2023-01-09	29.000	29.990	28.680	29.900	19.817	4,548,766
2023-01-06	29.070	29.120	28.660	28.770	19.068	2,107,351
2023-01-05	29.970	29.970	28.730	29.020	19.234	3,035,010
2023-01-04	29.770	30.320	29.220	29.560	19.592	4,391,245
2023-01-03	27.230	29.770	27.200	29.770	19.731	7,138,988
2022-12-30	26.950	27.350	26.560	27.060	17.935	1,828,294
2022-12-29	26.150	27.200	25.900	26.900	17.829	3,413,159
2022-12-28	26.280	26.550	26.060	26.150	17.332	1,405,470
2022-12-27	26.500	26.580	25.650	26.280	17.418	2,728,956
2022-12-26	26.240	26.890	26.220	26.500	17.564	1,785,566
2022-12-23	26.350	26.890	26.260	26.450	17.530	1,827,501
2022-12-22	27.360	27.360	26.160	26.240	17.391	2,057,420
2022-12-21	27.890	27.900	27.000	27.100	17.961	1,835,866
2022-12-20	27.740	27.920	26.900	27.900	18.491	3,014,296
2022-12-19	29.310	29.350	27.750	27.860	18.465	4,024,617
2022-12-16	28.550	30.000	28.510	29.410	19.492	5,184,763
2022-12-15	28.250	29.080	28.160	28.910	19.161	3,462,118
2022-12-14	29.790	30.180	28.400	28.430	18.843	5,900,050
2022-12-13	30.380	30.400	28.880	29.480	19.539	6,639,737
2022-12-12	29.660	30.800	29.120	30.300	20.082	8,811,451
2022-12-09	29.860	30.180	29.430	29.450	19.519	7,011,633
2022-12-08	31.360	31.800	29.550	30.250	20.049	14,436,575
2022-12-07	29.400	31.190	29.060	31.190	20.672	9,354,369
2022-12-06	28.990	29.090	28.160	28.350	18.790	3,179,529
2022-12-05	29.300	29.400	28.650	28.980	19.207	3,334,753
2022-12-02	29.190	29.460	28.700	28.920	19.167	2,788,016
2022-12-01	29.280	29.800	28.730	29.180	19.340	3,811,816
2022-11-30	29.270	29.500	28.650	28.960	19.194	2,313,885
2022-11-29	29.590	30.060	29.100	29.270	19.399	3,724,506
2022-11-28	30.200	30.850	29.230	29.370	19.466	4,007,053
2022-11-25	31.010	31.390	29.930	30.510	20.221	3,433,608
2022-11-24	31.120	31.550	30.400	30.990	20.539	3,242,126
2022-11-23	32.300	32.950	30.800	30.930	20.500	5,141,708
2022-11-22	33.180	34.470	32.400	32.730	21.693	7,270,800
2022-11-21	33.550	34.430	32.800	33.900	22.468	5,221,463
2022-11-18	33.520	35.600	33.160	33.690	22.329	8,711,923
2022-11-17	31.740	34.080	31.230	33.450	22.170	8,143,266
2022-11-16	31.450	31.920	30.790	31.560	20.917	3,244,034
2022-11-15	31.350	31.750	30.030	31.500	20.877	5,204,759
2022-11-14	44.800	46.210	44.100	45.000	20.569	3,570,631
2022-11-11	45.430	46.690	44.380	44.900	20.523	4,644,002
2022-11-10	46.020	46.460	44.580	44.850	20.500	3,603,405
2022-11-09	44.980	47.390	44.530	46.350	21.186	5,047,261
2022-11-08	45.020	45.280	43.300	44.940	20.541	4,492,964

← NewerPage 16 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.