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
2025-01-23	13.300	13.430	13.200	13.210	13.070	1,241,061
2025-01-22	13.320	13.370	13.120	13.200	13.060	1,102,184
2025-01-21	13.450	13.550	13.230	13.320	13.179	1,412,441
2025-01-20	13.350	13.640	13.340	13.450	13.307	1,590,141
2025-01-17	13.270	13.440	13.200	13.350	13.208	1,199,515
2025-01-16	13.390	13.510	13.190	13.320	13.179	1,552,123
2025-01-15	13.540	13.540	13.320	13.400	13.258	1,177,532
2025-01-14	13.320	13.530	13.320	13.510	13.367	2,542,047
2025-01-13	13.100	13.630	12.870	13.370	13.228	2,577,995
2025-01-10	13.200	13.280	13.010	13.050	12.912	1,209,180
2025-01-09	13.320	13.420	13.190	13.250	13.109	1,235,456
2025-01-08	13.280	13.430	13.040	13.400	13.258	1,514,385
2025-01-07	13.380	13.380	13.120	13.360	13.218	2,213,505
2025-01-06	13.090	13.500	12.830	13.470	13.327	3,590,730
2025-01-03	13.090	13.280	12.860	12.900	12.763	1,930,628
2025-01-02	13.160	13.380	12.930	13.050	12.912	2,040,623
2024-12-31	13.450	13.480	13.110	13.180	13.040	1,567,746
2024-12-30	13.480	13.580	13.370	13.450	13.307	1,283,880
2024-12-27	13.400	13.630	13.300	13.580	13.436	1,169,132
2024-12-26	13.400	13.550	13.360	13.440	13.297	1,301,530
2024-12-25	13.580	13.650	13.150	13.440	13.297	1,717,870
2024-12-24	13.410	13.620	13.380	13.590	13.446	1,685,467
2024-12-23	13.850	13.890	13.340	13.380	13.238	3,171,423
2024-12-20	13.720	13.880	13.700	13.820	13.673	2,366,759
2024-12-19	13.800	13.900	13.570	13.750	13.604	2,362,643
2024-12-18	14.060	14.130	13.840	13.850	13.703	2,633,258
2024-12-17	14.660	14.700	13.940	14.050	13.901	3,703,511
2024-12-16	14.660	14.790	14.510	14.650	14.495	2,734,462
2024-12-13	15.200	15.320	14.590	14.650	14.495	5,249,510
2024-12-12	15.100	15.310	14.880	15.190	15.029	4,450,404
2024-12-11	14.690	15.290	14.640	15.200	15.039	5,261,360
2024-12-10	15.100	15.100	14.630	14.730	14.574	4,285,811
2024-12-09	14.520	14.990	14.500	14.800	14.643	7,240,778
2024-12-06	14.290	14.390	14.120	14.390	14.237	2,519,441
2024-12-05	14.200	14.300	14.130	14.230	14.079	2,378,371
2024-12-04	14.480	14.480	14.160	14.210	14.059	3,151,609
2024-12-03	14.530	14.550	14.290	14.510	14.356	3,319,646
2024-12-02	14.330	14.540	14.330	14.460	14.307	3,051,405
2024-11-29	14.250	14.450	14.140	14.310	14.158	3,465,200
2024-11-28	14.130	14.380	14.120	14.220	14.069	3,566,711
2024-11-27	14.130	14.130	13.760	14.120	13.970	2,461,021
2024-11-26	13.830	14.270	13.790	14.150	14.000	3,979,534
2024-11-25	13.590	13.940	13.550	13.910	13.762	3,534,922
2024-11-22	14.150	14.180	13.550	13.580	13.436	3,296,430
2024-11-21	14.140	14.450	14.060	14.150	14.000	3,390,057
2024-11-20	13.990	14.190	13.900	14.140	13.990	4,519,769
2024-11-19	13.700	14.050	13.690	14.030	13.881	3,857,200
2024-11-18	14.150	14.150	13.660	13.770	13.624	3,225,166
2024-11-15	14.300	14.400	14.010	14.080	13.931	4,659,495
2024-11-14	14.500	14.670	14.300	14.310	14.158	4,649,451
2024-11-13	14.500	14.730	14.430	14.500	14.346	5,529,287
2024-11-12	14.550	14.920	14.440	14.580	14.425	7,990,483
2024-11-11	14.390	14.530	14.270	14.520	14.366	5,581,133
2024-11-08	14.600	14.710	14.240	14.400	14.247	6,048,869
2024-11-07	14.120	14.580	14.080	14.490	14.336	6,842,274
2024-11-06	14.290	14.340	14.030	14.110	13.960	5,923,342
2024-11-05	14.190	14.330	14.020	14.290	14.138	6,965,078
2024-11-04	13.780	13.940	13.660	13.910	13.762	4,954,605
2024-11-01	13.930	14.060	13.610	13.790	13.644	6,268,928
2024-10-31	14.090	14.300	13.800	13.940	13.792	7,385,822

← NewerPage 8 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.