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
2022-02-10	38.500	38.500	37.550	38.300	17.374	2,891,358
2022-02-09	37.650	38.350	37.290	38.350	17.397	2,517,954
2022-02-08	37.000	38.150	36.430	37.650	17.079	3,302,186
2022-02-07	37.110	37.680	35.660	37.080	16.821	5,523,433
2022-01-28	38.300	38.500	36.420	37.020	16.793	5,038,132
2022-01-27	38.230	38.570	37.210	37.920	17.202	3,274,242
2022-01-26	38.380	39.290	37.500	38.300	17.374	3,609,361
2022-01-25	39.960	40.300	37.710	37.750	17.125	6,144,922
2022-01-24	40.550	41.470	39.010	40.300	18.281	5,939,026
2022-01-21	41.050	41.300	38.800	41.000	18.599	2,873,276
2022-01-20	40.550	42.490	40.080	41.490	18.821	5,933,318
2022-01-19	39.880	41.550	39.860	41.140	18.662	5,293,464
2022-01-18	41.840	41.940	39.700	40.300	18.281	6,818,828
2022-01-17	39.920	42.000	39.470	41.820	18.971	8,286,555
2022-01-14	40.350	40.880	39.360	39.930	18.114	5,972,435
2022-01-13	38.830	40.570	38.580	40.080	18.182	6,523,847
2022-01-12	37.900	39.500	37.700	39.050	17.714	8,402,142
2022-01-11	37.510	38.330	36.950	37.410	16.970	4,782,556
2022-01-10	37.610	38.500	36.010	38.000	17.238	5,245,726
2022-01-07	38.180	38.560	37.010	37.220	16.884	3,636,134
2022-01-06	37.700	37.900	36.600	37.900	17.193	3,620,944
2022-01-05	38.300	38.580	36.820	38.260	17.356	4,799,797
2022-01-04	36.370	39.580	36.070	38.260	17.356	9,507,959
2021-12-31	36.490	36.890	36.100	36.330	16.480	4,439,031
2021-12-30	35.100	37.280	34.930	36.400	16.512	6,068,235
2021-12-29	35.160	36.110	34.890	35.170	15.954	5,030,021
2021-12-28	35.500	35.540	34.660	35.130	15.936	4,652,544
2021-12-27	34.960	36.090	34.580	35.980	16.322	11,542,331
2021-12-24	32.360	35.650	32.100	35.650	16.172	8,470,867
2021-12-23	32.700	32.830	32.320	32.410	14.702	3,412,988
2021-12-22	31.900	33.550	31.770	33.420	15.160	3,799,574
2021-12-21	31.590	32.340	31.580	31.900	14.471	1,788,491
2021-12-20	31.420	31.900	31.130	31.600	14.335	1,714,588
2021-12-17	31.900	31.990	31.210	31.230	14.167	1,609,894
2021-12-16	31.330	32.050	31.210	31.900	14.471	1,447,266
2021-12-15	31.860	31.860	31.270	31.330	14.212	1,860,863
2021-12-14	32.080	32.100	31.570	31.860	14.453	1,367,886
2021-12-13	32.260	32.260	31.590	31.800	14.426	1,843,682
2021-12-10	32.000	32.490	31.800	32.140	14.580	1,454,299
2021-12-09	31.530	32.270	31.530	31.940	14.489	1,644,890
2021-12-08	31.500	31.820	31.310	31.530	14.303	1,361,158
2021-12-07	31.800	32.280	31.120	31.370	14.230	2,195,710
2021-12-06	32.470	32.700	31.670	31.760	14.407	2,293,711
2021-12-03	32.560	33.320	32.380	32.470	14.729	1,280,002
2021-12-02	33.260	33.660	32.760	32.960	14.952	1,636,586
2021-12-01	33.780	33.920	33.120	33.440	15.170	2,169,780
2021-11-30	33.650	33.950	33.600	33.840	15.351	1,370,619
2021-11-29	33.730	34.100	33.540	33.810	15.337	1,561,106
2021-11-26	34.140	34.140	33.500	33.740	15.306	1,489,411
2021-11-25	34.000	34.400	33.560	34.000	15.424	1,867,861
2021-11-24	34.050	34.330	33.530	33.860	15.360	1,740,870
2021-11-23	34.020	34.400	33.830	34.080	15.460	1,492,938
2021-11-22	34.240	34.700	33.850	34.120	15.478	2,350,805
2021-11-19	33.520	34.640	33.520	34.220	15.523	2,703,604
2021-11-18	34.940	34.940	33.810	33.860	15.360	2,341,095
2021-11-17	34.400	34.940	34.060	34.850	15.809	2,636,745
2021-11-16	33.900	34.990	33.900	34.160	15.496	2,618,453
2021-11-15	33.850	34.600	32.980	34.390	15.600	5,493,622
2021-11-12	33.530	34.320	33.530	33.990	15.419	2,538,367
2021-11-11	33.740	34.200	33.480	33.520	15.206	3,097,403

← NewerPage 20 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.