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
2022-08-05	36.670	37.670	36.500	37.610	17.191	3,161,968
2022-08-04	35.980	36.760	35.850	36.350	16.615	2,292,662
2022-08-03	35.870	36.650	35.360	35.670	16.304	2,839,337
2022-08-02	37.060	37.330	35.410	35.880	16.400	4,655,355
2022-08-01	37.700	37.700	36.880	37.380	17.086	4,406,209
2022-07-29	39.020	39.020	37.650	37.750	17.255	3,614,407
2022-07-28	39.080	39.480	38.900	39.100	17.872	2,208,255
2022-07-27	39.460	39.990	38.850	39.020	17.836	2,885,471
2022-07-26	40.320	40.850	39.210	39.380	18.000	4,157,599
2022-07-25	41.380	41.470	40.060	40.460	18.494	2,705,917
2022-07-22	42.980	42.980	40.300	40.790	18.645	3,998,343
2022-07-21	41.800	42.400	41.270	42.090	19.239	2,247,572
2022-07-20	40.550	42.470	40.500	41.970	19.184	3,615,477
2022-07-19	41.390	41.390	40.330	40.600	18.558	3,382,941
2022-07-18	42.730	42.770	40.900	41.390	18.919	5,149,232
2022-07-15	42.660	43.460	42.300	42.720	19.527	4,324,422
2022-07-14	42.000	44.180	41.700	42.820	19.572	7,282,849
2022-07-13	41.710	42.100	41.390	42.030	19.211	5,049,153
2022-07-12	41.180	42.210	40.730	42.150	19.266	5,521,375
2022-07-11	41.300	41.680	40.790	41.190	18.827	3,602,213
2022-07-08	40.780	41.580	40.000	41.230	18.846	4,466,130
2022-07-07	39.300	41.090	39.170	40.390	18.462	6,581,455
2022-07-06	37.800	41.180	37.720	39.950	18.261	10,235,546
2022-07-05	38.280	39.200	37.580	37.770	17.264	4,089,707
2022-07-04	37.580	38.290	36.790	38.150	17.438	4,216,984
2022-07-01	37.310	37.650	36.680	37.360	17.077	2,668,703
2022-06-30	36.930	37.700	36.400	37.320	17.058	4,001,898
2022-06-29	38.250	38.440	36.880	36.930	16.880	3,543,133
2022-06-28	38.180	38.480	37.300	38.140	17.433	2,969,991
2022-06-27	37.820	39.180	37.700	38.200	17.461	3,484,052
2022-06-24	37.780	38.580	37.490	37.800	17.278	2,710,753
2022-06-23	37.940	38.100	36.990	37.750	17.255	2,814,616
2022-06-22	38.490	38.690	37.700	37.700	17.232	2,221,291
2022-06-21	38.500	39.450	38.000	38.320	17.516	2,972,514
2022-06-20	39.420	39.650	38.400	38.650	17.666	3,404,578
2022-06-17	39.560	40.590	39.130	39.710	18.014	3,128,940
2022-06-16	38.500	40.370	38.340	39.820	18.064	5,297,879
2022-06-15	38.200	39.030	37.830	38.670	17.542	3,384,394
2022-06-14	37.680	38.930	37.080	38.000	17.238	4,079,060
2022-06-13	37.630	37.720	37.150	37.590	17.052	2,227,598
2022-06-10	37.020	38.100	37.020	37.720	17.111	2,401,094
2022-06-09	37.800	37.900	37.110	37.350	16.943	2,147,659
2022-06-08	38.330	38.740	37.500	37.900	17.193	3,500,242
2022-06-07	38.830	39.350	38.000	38.330	17.388	3,477,745
2022-06-06	38.790	39.750	38.300	38.850	17.624	4,327,365
2022-06-02	39.180	40.880	38.400	38.680	17.546	5,101,716
2022-06-01	37.500	40.500	37.300	38.990	17.687	5,541,243
2022-05-31	38.060	38.060	37.010	37.390	16.961	2,097,874
2022-05-30	38.950	38.970	37.400	37.900	17.193	2,434,905
2022-05-27	39.000	39.440	38.060	38.540	17.483	3,312,909
2022-05-26	40.000	40.050	38.700	39.200	17.782	2,569,255
2022-05-25	39.690	40.190	38.460	39.840	18.073	3,993,909
2022-05-24	41.890	42.060	39.620	39.810	18.059	4,021,451
2022-05-23	40.500	42.250	39.880	41.860	18.989	4,454,882
2022-05-20	40.860	41.100	39.880	40.170	18.222	3,093,408
2022-05-19	40.200	40.860	39.770	40.460	18.354	2,868,707
2022-05-18	40.640	41.420	40.000	40.750	18.486	4,017,246
2022-05-17	43.000	43.000	40.610	40.800	18.508	5,547,446
2022-05-16	42.170	43.770	41.780	41.920	19.016	8,228,344
2022-05-13	45.200	45.250	41.700	41.990	19.048	9,877,545

← NewerPage 18 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.