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
2026-04-24	39.000	40.550	38.070	39.900	39.690	24,752,933
2026-04-23	39.500	40.900	38.620	39.200	38.994	25,096,590
2026-04-22	39.000	40.440	38.070	39.780	39.570	27,588,473
2026-04-21	39.290	40.990	37.760	39.120	38.914	31,792,863
2026-04-20	42.100	43.080	38.320	39.800	39.590	60,573,907
2026-04-17	35.960	39.160	35.870	39.160	38.954	39,683,450
2026-04-16	31.610	35.600	31.430	35.600	35.412	19,412,936
2026-04-15	31.660	32.490	30.710	32.360	32.190	22,765,133
2026-04-14	29.900	30.480	29.510	30.460	30.300	10,381,960
2026-04-13	31.070	31.080	29.710	29.870	29.713	12,371,954
2026-04-10	30.560	31.490	29.880	31.040	30.877	15,741,987
2026-04-09	32.600	33.130	30.510	31.220	31.056	24,113,504
2026-04-08	34.230	34.450	32.580	32.920	32.747	25,726,006
2026-04-07	33.010	34.760	31.610	33.760	33.582	26,390,433
2026-04-03	35.000	35.470	33.490	33.550	33.373	29,129,573
2026-04-02	35.800	38.000	34.240	36.490	36.298	44,429,386
2026-04-01	31.720	34.880	31.720	34.880	34.696	21,691,006
2026-03-31	31.110	32.280	31.000	31.710	31.543	16,004,122
2026-03-30	30.610	32.000	30.610	31.290	31.125	13,730,626
2026-03-27	28.890	31.900	28.700	31.160	30.996	16,501,568
2026-03-26	29.280	29.880	28.930	29.120	28.967	3,252,496
2026-03-25	28.810	29.290	28.610	29.160	29.006	3,470,251
2026-03-24	27.860	28.840	27.860	28.800	28.648	5,506,114
2026-03-23	28.440	28.800	27.310	27.380	27.236	5,031,920
2026-03-20	29.810	30.200	29.010	29.010	28.857	3,025,500
2026-03-19	30.200	30.430	29.650	29.810	29.653	3,031,500
2026-03-18	30.100	30.570	29.920	30.510	30.349	2,821,500
2026-03-17	30.480	31.050	30.120	30.150	29.991	3,504,369
2026-03-16	30.500	30.790	30.150	30.480	30.319	3,303,910
2026-03-13	30.360	30.980	30.260	30.500	30.339	3,797,176
2026-03-12	30.940	30.950	30.300	30.420	30.260	2,811,473
2026-03-11	31.050	31.180	30.830	30.950	30.787	2,510,500
2026-03-10	30.700	31.130	30.500	31.020	30.857	3,646,162
2026-03-09	30.420	30.750	30.000	30.420	30.260	3,329,100
2026-03-06	29.800	30.800	29.750	30.730	30.568	4,436,515
2026-03-05	30.030	30.200	29.670	29.920	29.762	3,264,710
2026-03-04	29.800	30.070	29.420	29.620	29.464	4,132,788
2026-03-03	31.120	31.470	29.880	29.910	29.752	6,108,725
2026-03-02	32.000	32.000	30.710	30.880	30.717	6,809,571
2026-02-27	31.970	32.380	31.820	32.370	32.200	3,634,922
2026-02-26	32.620	32.770	32.010	32.060	31.891	4,298,200
2026-02-25	32.160	32.540	32.080	32.460	32.289	3,287,500
2026-02-24	32.070	32.320	31.870	32.180	32.011	3,800,482
2026-02-13	32.650	32.790	31.930	31.980	31.812	3,380,103
2026-02-12	32.800	32.840	32.190	32.310	32.140	3,529,950
2026-02-11	32.600	33.280	32.600	32.600	32.428	4,250,127
2026-02-10	32.690	33.360	32.450	32.770	32.597	4,737,723
2026-02-09	32.360	32.840	32.310	32.700	32.528	4,282,266
2026-02-06	32.500	33.260	32.320	32.700	32.528	7,316,633
2026-02-05	32.430	33.160	32.320	32.640	32.468	6,129,133
2026-02-04	31.950	32.760	31.880	32.690	32.518	4,950,200
2026-02-03	31.820	32.160	31.720	32.160	31.991	4,003,454
2026-02-02	31.990	32.560	31.700	31.820	31.652	5,410,395
2026-01-30	32.600	32.990	31.780	32.100	31.931	6,273,791
2026-01-29	32.170	32.560	31.710	31.990	31.822	4,383,141
2026-01-28	33.020	33.160	32.330	32.400	32.229	4,371,780
2026-01-27	33.860	33.990	32.390	33.000	32.826	6,593,460
2026-01-26	34.400	34.710	33.510	33.800	33.622	7,701,446
2026-01-23	34.180	34.900	34.040	34.510	34.328	6,518,196
2026-01-22	34.230	34.510	33.710	33.940	33.761	5,000,894

← NewerPage 3 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.