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
2025-07-25	63.000	68.800	57.590	57.590	57.138	20,859,872
2025-07-24	58.880	63.990	57.900	63.990	63.487	13,925,563
2025-07-23	52.900	59.000	51.050	58.790	58.328	16,194,241
2025-07-22	54.560	59.990	52.500	55.360	54.925	18,250,462
2025-07-21	49.600	54.560	49.600	54.560	54.131	14,912,887
2025-07-18	44.990	49.600	43.360	49.600	49.210	16,234,375
2025-07-17	45.000	47.520	44.450	45.090	44.736	17,933,101
2025-07-16	40.160	45.060	39.600	43.200	42.861	12,583,462
2025-07-15	42.000	42.000	39.200	41.050	40.728	9,511,530
2025-07-14	38.940	42.130	38.350	42.130	41.799	10,948,228
2025-07-11	37.990	40.350	37.700	38.300	37.999	9,466,233
2025-07-10	39.770	39.870	37.250	37.730	37.434	7,965,061
2025-07-09	39.620	40.950	38.220	39.640	39.329	9,789,910
2025-07-08	41.690	41.830	38.370	39.830	39.517	10,521,328
2025-07-07	43.100	43.100	39.800	41.450	41.124	10,559,086
2025-07-04	44.000	44.600	40.930	41.410	40.970	13,819,686
2025-07-03	41.000	48.600	41.000	44.920	44.443	17,684,452
2025-07-02	40.790	44.900	40.180	44.900	44.423	21,213,821
2025-07-01	36.230	40.820	36.220	40.820	40.387	16,130,624
2025-06-30	33.970	37.370	33.970	37.110	36.716	19,532,019
2025-06-27	30.900	33.970	30.590	33.970	33.609	13,101,298
2025-06-26	31.160	32.450	29.600	30.880	30.552	19,371,348
2025-06-25	32.250	35.080	32.200	32.850	32.501	24,234,326
2025-06-24	31.410	34.500	31.410	33.410	33.055	23,341,176
2025-06-23	31.390	32.300	28.750	32.010	31.670	23,402,479
2025-06-20	27.070	31.940	27.070	31.940	31.601	17,405,539
2025-06-19	28.900	30.460	28.270	29.040	28.732	22,902,092
2025-06-18	28.420	28.880	27.010	28.000	27.703	31,411,319
2025-06-17	30.430	31.830	28.500	29.010	28.702	38,638,392
2025-06-16	26.090	28.990	25.690	28.990	28.682	28,519,035
2025-06-13	26.260	27.210	25.500	26.350	26.070	30,254,506
2025-06-12	27.780	28.380	25.980	27.100	26.812	48,759,283
2025-06-11	25.780	26.110	24.480	26.110	25.833	53,854,727
2025-06-10	23.740	23.740	23.200	23.740	23.488	9,616,181
2025-06-09	20.750	21.580	20.750	21.580	21.351	16,235,145
2025-06-06	17.830	19.620	17.350	19.620	19.412	29,548,865
2025-06-05	16.510	18.520	16.150	17.840	17.651	28,927,490
2025-06-04	18.000	18.000	16.700	16.840	16.661	29,191,947
2025-06-03	15.250	16.570	14.960	16.570	16.394	11,593,181
2025-05-30	14.940	15.290	14.900	15.060	14.900	6,193,502
2025-05-29	14.500	15.360	14.340	15.040	14.880	8,842,538
2025-05-28	14.600	14.790	14.400	14.460	14.307	4,521,760
2025-05-27	14.370	14.680	14.230	14.650	14.495	4,927,838
2025-05-26	14.260	14.890	14.100	14.300	14.148	5,406,936
2025-05-23	14.520	14.530	14.200	14.200	14.049	5,927,706
2025-05-22	14.520	14.610	14.220	14.270	14.119	7,741,472
2025-05-21	14.100	15.520	14.070	14.600	14.445	12,264,522
2025-05-20	13.710	14.220	13.690	14.150	14.000	4,540,764
2025-05-19	13.880	13.890	13.590	13.710	13.565	2,927,891
2025-05-16	13.430	13.910	13.410	13.890	13.743	3,580,770
2025-05-15	13.380	13.600	13.250	13.490	13.347	2,074,796
2025-05-14	13.420	13.480	13.260	13.360	13.218	2,067,430
2025-05-13	13.650	13.680	13.410	13.480	13.337	1,797,200
2025-05-12	13.640	13.720	13.410	13.530	13.386	2,690,728
2025-05-09	13.700	13.800	13.550	13.650	13.505	1,907,051
2025-05-08	13.600	14.000	13.520	13.730	13.584	2,552,572
2025-05-07	13.600	13.980	13.490	13.630	13.485	2,794,755
2025-05-06	13.400	13.660	13.350	13.490	13.347	2,434,221
2025-04-30	13.430	13.670	13.360	13.370	13.228	2,671,717
2025-04-29	13.430	13.780	13.400	13.520	13.377	2,585,483

← NewerPage 6 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.