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
2026-07-23	24.550	25.980	24.170	25.330	25.330	12,993,050
2026-07-22	24.100	25.700	23.900	24.930	24.930	14,157,017
2026-07-21	26.130	26.400	23.760	24.720	24.720	21,334,496
2026-07-20	25.700	27.250	25.150	26.400	26.400	18,462,314
2026-07-17	29.460	30.010	27.010	27.010	27.010	22,283,852
2026-07-16	29.810	31.500	29.000	30.010	30.010	36,312,754
2026-07-15	26.090	28.940	26.090	28.940	28.940	13,204,112
2026-07-14	25.800	26.730	25.070	26.310	26.310	10,523,580
2026-07-13	27.000	27.480	25.880	26.040	26.040	10,741,810
2026-07-10	25.420	28.130	25.200	27.110	27.110	17,360,736
2026-07-09	26.520	27.180	25.460	25.960	25.960	12,497,799
2026-07-08	27.400	28.200	26.500	26.570	26.570	11,854,728
2026-07-07	29.120	29.520	27.360	27.580	27.580	19,270,543
2026-07-06	29.050	31.920	28.890	30.400	30.400	27,720,828
2026-07-03	29.130	29.800	28.040	29.340	29.340	18,344,963
2026-07-02	30.000	30.330	28.600	29.060	29.060	24,620,502
2026-07-01	26.360	29.050	25.850	29.050	29.050	21,150,713
2026-06-30	26.910	27.260	26.310	26.410	26.410	11,725,310
2026-06-29	25.600	27.850	25.320	27.340	27.340	17,020,557
2026-06-26	27.460	27.700	26.010	26.050	26.050	13,661,913
2026-06-25	27.500	28.260	27.130	27.730	27.730	14,471,580
2026-06-24	29.600	29.910	28.180	28.470	28.470	20,137,283
2026-06-23	28.190	31.320	28.010	30.100	30.100	26,566,412
2026-06-22	27.900	28.480	27.030	28.470	28.470	15,532,501
2026-06-18	27.780	29.220	27.540	28.520	28.370	15,993,150
2026-06-17	27.930	28.270	27.500	27.910	27.763	8,776,951
2026-06-16	28.500	28.670	27.710	28.180	28.032	10,529,416
2026-06-15	27.950	28.320	27.480	28.320	28.171	11,358,782
2026-06-12	28.000	28.750	27.100	27.810	27.664	13,493,000
2026-06-11	28.010	28.260	27.100	27.500	27.355	12,420,750
2026-06-10	28.770	28.960	27.750	28.750	28.599	13,256,030
2026-06-09	29.700	30.150	28.680	29.220	29.066	15,708,800
2026-06-08	30.500	33.050	29.440	29.940	29.782	20,007,385
2026-06-05	35.720	36.200	31.690	31.750	31.583	28,668,881
2026-06-04	35.030	36.000	34.620	35.210	35.025	19,526,610
2026-06-03	33.050	36.470	32.300	34.670	34.487	25,168,345
2026-06-02	34.960	34.980	32.610	33.180	33.005	12,795,910
2026-06-01	35.230	36.990	34.000	34.370	34.189	15,398,051
2026-05-29	35.800	36.280	34.520	35.000	34.816	17,208,372
2026-05-28	36.720	37.990	34.870	35.500	35.313	15,999,995
2026-05-27	35.950	38.990	35.240	36.880	36.686	21,006,565
2026-05-26	34.660	36.790	34.450	35.960	35.771	20,796,495
2026-05-25	39.200	39.950	36.980	36.980	36.785	20,253,560
2026-05-22	42.500	43.600	41.090	41.090	40.874	16,851,200
2026-05-21	40.760	45.650	40.760	45.650	45.410	20,579,625
2026-05-20	43.110	43.500	39.190	41.500	41.281	33,851,101
2026-05-19	41.700	43.880	39.390	43.540	43.311	21,386,951
2026-05-18	41.910	43.960	40.800	41.950	41.729	27,719,488
2026-05-15	40.830	43.980	39.900	43.230	43.002	53,324,111
2026-05-14	38.510	40.070	38.510	40.070	39.859	29,867,921
2026-05-13	33.820	36.430	33.310	36.430	36.238	25,692,270
2026-05-12	34.250	34.530	33.060	33.120	32.946	19,844,307
2026-05-11	31.940	35.180	31.900	34.250	34.070	31,090,114
2026-05-08	32.660	32.740	31.940	31.980	31.812	11,013,994
2026-05-07	33.150	33.560	32.570	32.750	32.577	13,536,350
2026-05-06	33.190	33.580	32.660	33.150	32.975	12,044,110
2026-04-30	33.950	34.280	32.880	33.080	32.906	11,604,082
2026-04-29	35.150	35.350	34.150	34.170	33.990	15,379,605
2026-04-28	36.330	36.820	35.200	35.350	35.164	19,961,475
2026-04-27	42.500	42.980	35.910	36.330	36.139	36,442,214

← NewerPage 2 of 21 · 1,219 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.