Zhejiang Anglikang Pharmaceutical Co Ltd Class A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	34.410	35.130	33.710	34.080	15.460	3,701,451
2021-11-09	33.000	34.660	32.800	34.580	15.687	5,348,339
2021-11-08	31.990	33.100	31.990	33.030	14.984	3,130,422
2021-11-05	32.280	32.640	32.120	32.400	14.698	2,485,155
2021-11-04	31.660	32.500	31.660	32.270	14.639	3,382,502
2021-11-03	30.820	31.550	30.730	31.500	14.289	1,968,781
2021-11-02	30.610	31.510	30.610	31.020	14.072	2,907,967
2021-11-01	30.140	30.960	29.800	30.800	13.972	2,080,634
2021-10-29	29.300	30.600	29.210	30.340	13.763	2,563,578
2021-10-28	30.120	30.130	29.500	29.600	13.428	1,077,951
2021-10-27	30.350	30.420	29.880	30.120	13.663	1,596,848
2021-10-26	30.920	31.000	30.700	30.820	13.981	1,709,963
2021-10-25	29.770	31.350	29.510	31.150	14.131	3,933,146
2021-10-22	29.280	29.970	28.900	29.790	13.514	2,953,171
2021-10-21	29.290	29.470	28.890	28.980	13.146	1,208,517
2021-10-20	29.420	29.550	29.140	29.280	13.282	844,994
2021-10-19	28.900	29.750	28.900	29.510	13.387	1,106,966
2021-10-18	29.330	29.330	28.850	29.050	13.178	900,711
2021-10-15	29.430	29.460	29.220	29.300	13.291	630,634
2021-10-14	29.660	29.660	29.220	29.430	13.350	413,982

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.