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
2022-11-07	43.600	45.620	43.320	45.030	20.583	4,946,366
2022-11-04	44.020	44.470	42.680	43.830	20.034	5,988,761
2022-11-03	43.820	45.500	43.400	44.060	20.139	4,004,631
2022-11-02	43.700	45.060	43.060	44.200	20.203	5,120,638
2022-11-01	44.380	44.690	42.230	43.550	19.906	4,118,166
2022-10-31	43.010	44.180	42.000	43.660	19.956	4,681,426
2022-10-28	44.630	45.470	43.110	43.500	19.883	3,709,550
2022-10-27	44.330	45.130	43.670	44.520	20.349	4,839,744
2022-10-26	44.180	45.850	43.740	44.330	20.263	6,348,111
2022-10-25	45.520	46.200	43.160	44.260	20.231	7,354,200
2022-10-24	48.000	48.340	44.790	45.940	20.999	9,588,108
2022-10-21	46.500	48.800	45.610	47.850	21.872	8,779,945
2022-10-20	45.700	48.200	44.810	46.100	21.072	10,229,713
2022-10-19	48.200	48.780	44.810	46.420	21.218	18,012,857
2022-10-18	42.000	46.200	41.700	46.200	21.117	12,200,073
2022-10-17	41.410	42.150	40.900	42.000	19.198	6,227,815
2022-10-14	40.340	42.190	39.910	41.580	19.006	10,132,578
2022-10-13	37.450	41.010	37.250	39.610	18.105	9,203,750
2022-10-12	36.100	38.400	35.700	37.810	17.282	6,975,521
2022-10-11	36.400	36.490	35.700	36.030	16.469	1,006,798
2022-10-10	36.570	37.370	36.080	36.340	16.611	1,756,794
2022-09-30	35.770	37.270	35.110	36.580	16.720	2,432,735
2022-09-29	34.330	37.290	34.300	36.020	16.464	3,258,244
2022-09-28	34.650	35.250	34.220	34.330	15.692	1,136,611
2022-09-27	34.020	34.780	33.770	34.720	15.870	1,330,672
2022-09-26	33.780	34.740	33.280	34.000	15.541	987,544
2022-09-23	35.200	35.290	33.660	33.880	15.486	1,508,543
2022-09-22	34.050	35.570	33.800	35.290	16.131	1,772,407
2022-09-21	34.250	34.370	33.250	34.050	15.564	1,154,062
2022-09-20	34.330	34.900	34.320	34.370	15.710	667,543
2022-09-19	35.550	35.550	34.230	34.320	15.687	2,044,681
2022-09-16	36.110	36.380	35.250	35.410	16.185	1,189,804
2022-09-15	37.350	37.350	35.860	36.100	16.501	1,586,967
2022-09-14	36.980	37.150	36.300	36.950	16.889	1,542,814
2022-09-13	37.280	37.670	36.820	37.230	17.017	1,139,555
2022-09-09	36.960	37.220	36.680	37.090	16.953	650,513
2022-09-08	37.200	37.390	36.750	36.780	16.812	937,233
2022-09-07	37.690	37.750	37.160	37.200	17.004	1,185,959
2022-09-06	36.990	37.870	36.850	37.750	17.255	1,263,392
2022-09-05	37.880	38.070	36.820	36.950	16.889	1,922,526
2022-09-02	38.790	38.900	37.530	37.880	17.314	2,488,849
2022-09-01	37.220	39.170	37.130	38.600	17.644	3,808,798
2022-08-31	37.970	38.650	36.850	37.590	17.182	4,574,943
2022-08-30	36.980	37.180	36.220	36.850	16.844	1,080,264
2022-08-29	35.830	36.930	35.830	36.850	16.844	1,227,019
2022-08-26	37.030	37.220	36.300	36.300	16.592	1,204,101
2022-08-25	37.300	37.550	36.500	36.800	16.821	1,708,701
2022-08-24	37.810	37.960	37.060	37.340	17.068	1,642,700
2022-08-23	37.000	38.180	36.610	37.780	17.269	2,727,573
2022-08-22	36.500	36.900	36.050	36.800	16.821	1,867,663
2022-08-19	36.880	37.220	36.520	36.850	16.844	2,140,765
2022-08-18	36.940	37.120	36.580	36.690	16.771	1,663,918
2022-08-17	37.080	37.330	36.660	37.030	16.926	1,320,580
2022-08-16	37.000	37.650	36.820	37.030	16.926	1,554,798
2022-08-15	37.260	37.260	36.500	36.990	16.908	2,272,382
2022-08-12	38.050	38.050	37.220	37.300	17.049	1,752,433
2022-08-11	37.700	38.150	37.440	37.990	17.365	1,772,239
2022-08-10	37.980	38.100	37.530	37.680	17.223	1,425,616
2022-08-09	38.170	38.170	37.660	37.830	17.292	1,433,713
2022-08-08	37.300	38.300	37.300	38.180	17.452	2,133,406

← NewerPage 17 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.