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
2025-10-27	39.440	40.570	39.440	39.680	39.368	13,953,557
2025-10-24	39.530	40.430	38.750	39.140	38.833	16,981,523
2025-10-23	43.240	43.300	39.730	40.310	39.993	25,555,165
2025-10-22	39.560	42.810	39.560	42.810	42.474	11,072,158
2025-10-21	41.500	41.550	38.580	38.920	38.614	21,069,998
2025-10-20	43.520	44.200	40.400	41.660	41.333	21,483,313
2025-10-17	43.350	46.680	42.080	44.820	44.468	27,677,833
2025-10-16	41.920	44.800	41.300	43.790	43.446	35,291,316
2025-10-15	37.570	41.200	37.500	41.200	40.876	12,957,949
2025-10-14	38.570	39.480	37.300	37.450	37.156	8,963,616
2025-10-13	36.350	38.960	36.100	38.460	38.158	7,949,623
2025-10-10	37.600	38.480	37.260	37.890	37.592	6,936,126
2025-10-09	38.220	38.360	37.110	37.400	37.106	5,697,580
2025-09-30	37.690	38.200	37.210	38.020	37.721	5,870,356
2025-09-29	37.970	37.990	37.020	37.410	37.116	6,649,090
2025-09-26	38.410	38.800	37.650	37.860	37.563	7,948,347
2025-09-25	39.160	41.000	38.630	38.870	38.565	12,620,162
2025-09-24	38.390	39.580	38.100	39.150	38.843	7,201,915
2025-09-23	39.350	39.450	37.600	38.410	38.108	6,594,654
2025-09-22	39.820	40.280	38.900	39.380	39.071	5,178,961
2025-09-19	40.300	41.010	38.870	39.360	39.051	9,711,032
2025-09-18	41.500	41.900	39.670	40.140	39.825	12,906,965
2025-09-17	42.810	43.700	41.050	41.280	40.956	13,326,410
2025-09-16	43.460	44.680	42.940	43.240	42.900	12,377,345
2025-09-15	45.340	45.340	43.010	43.200	42.861	16,688,627
2025-09-12	41.490	45.450	41.140	45.450	45.093	17,212,557
2025-09-11	39.810	41.390	38.470	41.320	40.995	10,325,945
2025-09-10	41.000	41.740	40.280	40.410	40.093	7,702,887
2025-09-09	42.200	42.640	40.300	40.870	40.549	8,660,766
2025-09-08	42.450	43.500	41.750	42.280	41.948	8,521,337
2025-09-05	43.330	43.800	42.450	42.680	42.345	10,504,585
2025-09-04	45.610	46.240	42.720	43.750	43.406	10,950,536
2025-09-03	45.400	47.230	45.010	45.810	45.450	9,676,437
2025-09-02	49.000	49.100	44.600	45.400	45.043	14,270,057
2025-09-01	49.040	51.230	48.350	49.000	48.615	12,923,335
2025-08-29	49.270	50.550	49.130	49.420	49.032	7,938,625
2025-08-28	50.030	51.010	47.420	49.500	49.111	12,398,111
2025-08-27	52.870	53.800	50.050	50.050	49.657	12,195,800
2025-08-26	56.790	58.930	52.690	52.880	52.465	19,103,033
2025-08-25	50.500	55.620	50.200	55.620	55.183	13,149,336
2025-08-22	51.030	51.350	49.860	50.560	50.163	8,591,629
2025-08-21	49.000	53.490	48.400	51.360	50.957	15,157,726
2025-08-20	51.010	53.000	49.370	49.450	49.062	16,653,853
2025-08-19	50.900	55.500	50.900	54.860	54.429	25,649,817
2025-08-18	49.440	50.870	49.440	50.500	50.103	12,133,272
2025-08-15	50.510	51.480	48.000	49.650	49.260	15,342,585
2025-08-14	52.000	52.820	51.200	51.260	50.857	10,138,633
2025-08-13	52.890	54.000	51.500	52.550	52.137	14,653,468
2025-08-12	56.890	57.010	52.880	53.030	52.613	15,834,033
2025-08-11	54.350	57.510	54.190	57.510	57.058	15,823,166
2025-08-08	55.640	57.250	54.060	54.340	53.913	14,075,335
2025-08-07	57.060	58.300	55.090	55.750	55.312	12,964,748
2025-08-06	57.530	60.500	56.800	58.080	57.624	14,333,846
2025-08-05	62.320	62.600	58.230	58.580	58.120	18,349,619
2025-08-04	62.310	64.770	58.000	64.700	64.192	23,454,819
2025-08-01	58.000	62.920	57.900	62.920	62.426	11,620,080
2025-07-31	52.540	57.200	52.540	57.200	56.751	20,965,866
2025-07-30	55.010	56.550	51.860	52.000	51.592	18,123,812
2025-07-29	58.000	59.650	54.860	56.370	55.927	21,506,377
2025-07-28	54.530	62.190	53.620	60.070	59.598	24,875,700

← NewerPage 5 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.