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
2026-01-21	34.000	34.540	33.510	34.220	34.040	4,307,400
2026-01-20	35.010	35.260	34.000	34.200	34.020	5,565,161
2026-01-19	34.890	35.560	34.740	35.120	34.935	5,267,600
2026-01-16	35.580	35.730	34.660	35.030	34.845	6,581,845
2026-01-15	36.100	36.770	35.500	35.670	35.482	7,257,009
2026-01-14	36.980	37.720	35.940	36.480	36.288	13,900,131
2026-01-13	39.730	41.750	36.900	36.930	36.735	22,236,373
2026-01-12	35.530	39.420	35.410	38.660	38.456	25,787,873
2026-01-09	35.300	36.130	35.100	35.840	35.651	9,774,751
2026-01-08	35.000	35.980	34.910	35.600	35.412	8,777,415
2026-01-07	34.610	35.290	34.610	34.850	34.666	5,523,110
2026-01-06	35.230	35.380	34.560	34.780	34.597	7,530,771
2026-01-05	33.520	35.290	33.470	35.230	35.044	10,665,012
2025-12-31	33.670	33.810	33.240	33.520	33.343	4,799,146
2025-12-30	33.570	33.850	33.350	33.670	33.493	4,640,010
2025-12-29	33.570	34.000	33.460	33.810	33.632	4,710,490
2025-12-26	33.780	34.000	33.490	33.820	33.642	6,999,645
2025-12-25	33.590	34.070	33.130	33.890	33.711	6,230,498
2025-12-24	33.200	33.960	33.120	33.870	33.692	5,689,770
2025-12-23	33.540	33.730	33.140	33.410	33.234	5,304,800
2025-12-22	33.010	34.090	32.900	33.520	33.343	7,214,900
2025-12-19	32.060	33.300	32.060	33.160	32.985	9,735,582
2025-12-18	32.040	33.100	32.010	32.190	32.020	7,142,902
2025-12-17	32.900	32.900	31.450	32.220	32.050	11,077,363
2025-12-16	32.780	33.960	32.250	33.410	33.234	10,748,613
2025-12-15	34.000	34.070	32.960	32.960	32.786	9,382,500
2025-12-12	36.570	36.570	34.000	34.220	34.040	15,600,502
2025-12-11	37.440	37.500	36.630	36.650	36.457	6,476,475
2025-12-10	38.200	38.200	36.900	37.230	37.034	7,741,000
2025-12-09	38.150	39.050	37.830	38.250	38.049	6,923,200
2025-12-08	38.440	38.440	37.580	38.180	37.979	7,415,086
2025-12-05	37.800	38.210	37.500	37.710	37.511	7,643,202
2025-12-04	38.430	39.290	37.160	38.260	38.058	13,009,312
2025-12-03	37.000	39.060	36.500	38.530	38.327	16,152,819
2025-12-02	37.810	37.960	36.850	36.970	36.775	7,005,186
2025-12-01	38.000	38.000	37.200	37.800	37.601	7,683,610
2025-11-28	37.310	37.700	36.120	37.650	37.452	12,266,214
2025-11-27	38.240	38.310	37.010	37.500	37.302	14,943,168
2025-11-26	39.040	40.960	38.570	38.730	38.526	15,857,767
2025-11-25	39.080	40.740	38.560	39.790	39.580	12,206,480
2025-11-24	39.080	39.990	37.890	39.050	38.844	10,003,435
2025-11-21	39.400	40.370	38.400	38.460	38.158	12,065,993
2025-11-20	40.910	41.850	40.150	40.400	40.083	12,207,122
2025-11-19	42.380	42.430	40.440	40.920	40.599	15,380,563
2025-11-18	43.900	44.370	42.080	42.670	42.335	14,920,100
2025-11-17	46.800	46.800	43.220	43.430	43.089	25,157,587
2025-11-14	44.000	48.900	43.810	47.000	46.631	32,858,199
2025-11-13	43.690	45.390	42.200	44.540	44.190	28,745,022
2025-11-12	43.020	45.920	41.610	44.060	43.714	36,353,417
2025-11-11	41.400	43.900	40.510	42.640	42.305	37,376,074
2025-11-10	37.780	41.470	37.700	41.470	41.144	11,698,422
2025-11-07	39.050	40.210	37.650	37.700	37.404	13,946,017
2025-11-06	39.600	39.880	38.410	39.260	38.952	14,324,197
2025-11-05	40.020	41.960	38.600	40.120	39.805	23,656,082
2025-11-04	40.660	41.500	39.680	40.830	40.509	19,612,945
2025-11-03	40.840	42.000	39.730	41.080	40.757	32,063,588
2025-10-31	36.470	39.730	36.300	39.730	39.418	20,784,230
2025-10-30	37.880	37.890	36.100	36.120	35.836	12,794,427
2025-10-29	37.700	38.250	36.640	37.930	37.632	13,660,832
2025-10-28	39.190	39.370	37.680	37.790	37.493	17,188,237

← NewerPage 4 of 21 · 1,212 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.