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
2025-04-28	13.440	13.600	13.280	13.350	13.208	3,299,917
2025-04-25	13.810	13.950	13.360	13.440	13.297	5,028,791
2025-04-24	13.820	14.320	13.780	13.820	13.673	6,767,585
2025-04-23	13.500	14.500	13.310	13.950	13.802	8,583,984
2025-04-22	12.980	13.530	12.860	13.490	13.347	5,400,031
2025-04-21	12.610	13.000	12.550	12.900	12.763	2,408,750
2025-04-18	12.650	12.970	12.550	12.680	12.545	1,368,429
2025-04-17	12.610	12.800	12.490	12.710	12.575	1,442,415
2025-04-16	12.900	12.900	12.400	12.610	12.476	2,769,530
2025-04-15	12.860	13.120	12.680	12.960	12.822	2,186,272
2025-04-14	12.680	13.000	12.590	12.860	12.724	2,975,944
2025-04-11	12.610	12.880	12.550	12.560	12.427	2,649,645
2025-04-10	12.520	12.880	12.470	12.670	12.536	4,020,594
2025-04-09	12.200	12.560	11.440	12.400	12.268	5,026,602
2025-04-08	12.760	12.910	12.120	12.400	12.268	6,453,768
2025-04-07	13.420	13.690	12.770	12.770	12.634	4,787,463
2025-04-03	14.150	14.460	14.080	14.190	14.039	4,633,390
2025-04-02	14.090	14.470	14.020	14.300	14.148	5,693,538
2025-04-01	13.750	14.440	13.610	14.090	13.940	7,553,283
2025-03-31	13.930	14.200	13.500	13.750	13.604	8,181,278
2025-03-28	13.780	14.850	13.690	14.170	14.020	12,653,369
2025-03-27	13.490	13.970	13.320	13.750	13.604	4,534,266
2025-03-26	13.180	13.560	13.120	13.500	13.357	3,364,763
2025-03-25	13.210	13.270	12.990	13.220	13.080	2,372,152
2025-03-24	13.300	13.350	13.030	13.230	13.090	2,953,021
2025-03-21	13.430	13.590	13.270	13.300	13.159	1,802,112
2025-03-20	13.490	13.570	13.430	13.470	13.327	1,327,381
2025-03-19	13.600	13.710	13.470	13.530	13.386	1,756,445
2025-03-18	13.630	13.650	13.500	13.640	13.495	1,709,992
2025-03-17	13.520	13.590	13.470	13.550	13.406	1,555,384
2025-03-14	13.170	13.540	13.160	13.530	13.386	3,065,974
2025-03-13	13.240	13.280	13.050	13.190	13.050	1,901,256
2025-03-12	13.330	13.370	13.210	13.240	13.099	1,672,137
2025-03-11	13.290	13.370	13.160	13.330	13.189	1,715,870
2025-03-10	13.250	13.400	13.210	13.370	13.228	1,997,979
2025-03-07	13.180	13.240	13.130	13.200	13.060	1,353,299
2025-03-06	13.220	13.270	13.110	13.250	13.109	1,888,006
2025-03-05	13.340	13.340	13.060	13.190	13.050	2,138,503
2025-03-04	13.250	13.350	13.120	13.340	13.198	1,275,814
2025-03-03	13.160	13.350	13.130	13.250	13.109	2,265,299
2025-02-28	13.460	13.510	13.110	13.160	13.020	2,970,360
2025-02-27	13.440	13.490	13.290	13.480	13.337	2,227,879
2025-02-26	13.380	13.480	13.350	13.440	13.297	1,277,243
2025-02-25	13.400	13.510	13.330	13.340	13.198	1,416,052
2025-02-24	13.500	13.620	13.410	13.510	13.367	1,629,563
2025-02-21	13.630	13.670	13.390	13.500	13.357	1,630,751
2025-02-20	13.430	13.660	13.370	13.600	13.456	1,750,964
2025-02-19	13.450	13.450	13.330	13.430	13.287	2,056,523
2025-02-18	13.650	13.720	13.380	13.450	13.307	2,335,800
2025-02-17	13.600	13.750	13.540	13.650	13.505	2,001,030
2025-02-14	13.550	13.760	13.550	13.600	13.456	2,131,964
2025-02-13	13.660	13.750	13.580	13.600	13.456	1,402,141
2025-02-12	13.670	13.700	13.540	13.660	13.515	2,011,944
2025-02-11	13.780	13.780	13.500	13.630	13.485	1,499,117
2025-02-10	13.660	13.750	13.580	13.750	13.604	1,931,931
2025-02-07	13.530	13.690	13.450	13.640	13.495	2,153,136
2025-02-06	13.440	13.530	13.290	13.510	13.367	1,650,240
2025-02-05	13.450	13.560	13.370	13.440	13.297	1,270,524
2025-01-27	13.350	13.590	13.340	13.410	13.268	1,752,551
2025-01-24	13.210	13.310	13.070	13.300	13.159	1,213,862

← NewerPage 7 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.