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
2022-05-12	44.010	45.300	41.000	44.300	20.096	13,429,929
2022-05-11	43.000	45.200	42.310	42.370	19.220	11,391,895
2022-05-10	40.050	43.570	39.780	42.300	19.189	12,214,032
2022-05-09	36.570	39.610	35.950	39.610	17.968	3,945,530
2022-05-06	35.500	36.630	34.830	36.010	16.335	3,117,376
2022-05-05	35.330	36.910	34.990	36.210	16.426	4,379,507
2022-04-29	36.110	37.200	34.700	35.350	16.036	6,288,367
2022-04-28	36.120	36.750	35.300	35.700	16.195	4,222,240
2022-04-27	36.210	36.860	34.000	36.760	16.676	7,082,061
2022-04-26	37.800	38.140	35.210	36.210	16.426	5,559,224
2022-04-25	40.750	41.080	37.800	37.850	17.170	8,356,670
2022-04-22	44.670	45.500	41.000	41.000	18.599	10,323,695
2022-04-21	44.880	46.500	44.600	45.490	20.636	7,078,171
2022-04-20	44.360	47.000	44.270	44.930	20.382	10,415,639
2022-04-19	41.630	45.390	41.140	45.390	20.590	12,278,648
2022-04-18	40.200	42.310	39.810	41.260	18.717	6,684,625
2022-04-15	40.650	42.320	39.800	41.340	18.753	11,075,663
2022-04-14	36.950	40.650	36.600	40.650	18.440	11,322,574
2022-04-13	36.660	37.610	34.830	36.950	16.762	10,666,550
2022-04-12	38.590	38.590	38.590	38.590	17.506	0
2022-04-11	38.590	38.590	38.590	38.590	17.506	0
2022-04-08	38.590	38.590	38.590	38.590	17.506	0
2022-04-07	38.590	38.590	38.590	38.590	17.506	0
2022-04-06	38.590	38.590	38.590	38.590	17.506	0
2022-04-01	38.590	38.590	38.590	38.590	17.506	0
2022-03-31	38.590	38.590	38.590	38.590	17.506	0
2022-03-30	38.590	38.590	38.590	38.590	17.506	0
2022-03-29	38.590	38.590	38.590	38.590	17.506	0
2022-03-28	38.590	38.590	38.590	38.590	17.506	0
2022-03-25	36.580	39.880	36.430	38.590	17.506	8,457,651
2022-03-24	36.680	37.160	36.330	36.420	16.521	2,066,126
2022-03-23	37.100	37.390	36.520	36.670	16.635	2,146,772
2022-03-22	37.290	37.670	36.880	37.250	16.898	1,499,971
2022-03-21	37.480	38.010	37.000	37.390	16.961	1,550,804
2022-03-18	37.500	37.720	36.920	37.310	16.925	1,709,647
2022-03-17	36.200	37.650	35.950	37.290	16.916	3,671,608
2022-03-16	35.200	36.100	33.850	35.880	16.276	2,958,331
2022-03-15	35.860	36.420	34.660	34.670	15.727	2,371,830
2022-03-14	36.750	37.000	35.860	35.860	16.267	2,937,131
2022-03-11	35.310	36.490	35.000	36.340	16.485	2,532,881
2022-03-10	35.070	35.690	34.750	35.420	16.068	1,942,972
2022-03-09	34.530	35.460	31.100	34.420	15.614	3,593,532
2022-03-08	36.500	36.600	34.500	34.520	15.659	2,661,619
2022-03-07	36.950	37.600	36.190	36.500	16.558	2,079,711
2022-03-04	37.130	38.040	36.840	37.000	16.784	3,213,122
2022-03-03	36.680	37.730	36.180	37.360	16.948	3,657,719
2022-03-02	36.090	36.850	35.730	36.680	16.639	2,338,648
2022-03-01	36.200	36.490	35.500	36.270	16.453	2,599,951
2022-02-28	35.360	36.260	34.800	36.180	16.412	2,598,479
2022-02-25	34.440	36.100	34.340	35.660	16.177	3,191,822
2022-02-24	35.290	35.830	33.700	34.400	15.605	2,762,975
2022-02-23	35.200	35.520	34.850	35.190	15.963	2,410,926
2022-02-22	36.360	36.370	34.880	35.000	15.877	4,927,223
2022-02-21	37.320	38.570	36.250	37.190	16.871	7,804,540
2022-02-18	36.610	39.300	36.270	38.880	17.637	7,364,304
2022-02-17	37.020	37.130	36.490	36.610	16.608	1,712,364
2022-02-16	36.090	36.960	35.800	36.820	16.703	2,330,659
2022-02-15	35.730	36.610	35.530	36.060	16.358	2,089,912
2022-02-14	35.900	36.350	35.330	35.700	16.195	2,030,832
2022-02-11	37.900	38.080	35.500	35.700	16.195	5,108,902

← NewerPage 19 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.