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
2024-10-30	13.800	14.200	13.670	14.160	14.010	7,680,472
2024-10-29	14.820	14.840	14.020	14.040	13.891	9,706,157
2024-10-28	14.340	14.700	14.250	14.700	14.544	10,646,796
2024-10-25	13.910	14.360	13.630	14.190	14.039	10,153,602
2024-10-24	13.690	14.100	13.650	13.850	13.703	9,400,969
2024-10-23	13.750	13.840	13.500	13.660	13.515	8,101,712
2024-10-22	13.600	13.780	13.360	13.750	13.604	7,478,733
2024-10-21	14.000	14.120	13.460	13.680	13.535	9,795,729
2024-10-18	13.750	14.200	13.700	14.030	13.881	4,236,442
2024-10-17	13.880	14.380	13.750	13.990	13.842	3,475,429
2024-10-16	13.800	14.060	13.670	13.950	13.802	2,355,201
2024-10-15	14.240	14.380	13.740	13.840	13.693	2,558,292
2024-10-14	14.120	14.350	13.880	14.230	14.079	2,513,837
2024-10-11	14.370	14.540	13.950	14.090	13.940	2,573,250
2024-10-10	14.210	14.870	14.190	14.520	14.366	4,108,341
2024-10-09	15.200	15.240	14.150	14.210	14.059	5,282,926
2024-10-08	16.670	16.670	14.830	15.700	15.533	8,053,672
2024-09-30	14.550	15.300	14.170	15.150	14.989	7,219,958
2024-09-27	14.090	14.570	13.790	14.140	13.990	3,639,914
2024-09-26	13.110	13.980	13.090	13.850	13.703	1,886,180
2024-09-25	13.230	13.590	13.230	13.370	13.228	2,003,128
2024-09-24	12.480	13.250	12.480	13.210	13.070	2,195,953
2024-09-23	12.540	12.800	12.400	12.440	12.308	930,300
2024-09-20	12.630	12.830	12.470	12.540	12.407	1,218,800
2024-09-19	12.440	12.760	12.380	12.710	12.575	1,727,111
2024-09-18	12.630	12.750	12.210	12.260	12.130	1,492,704
2024-09-13	12.990	13.030	12.610	12.610	12.476	1,270,245
2024-09-12	13.080	13.260	12.920	12.950	12.813	1,082,302
2024-09-11	13.290	13.380	12.930	13.080	12.941	1,713,262
2024-09-10	13.390	13.700	13.130	13.280	13.139	1,810,241
2024-09-09	13.290	13.630	13.160	13.400	13.258	1,215,754
2024-09-06	13.580	13.660	13.250	13.290	13.149	1,763,195
2024-09-05	13.370	13.630	13.370	13.580	13.436	1,381,614
2024-09-04	13.370	13.630	13.290	13.440	13.297	1,958,706
2024-09-03	13.250	13.540	13.100	13.410	13.268	1,878,729
2024-09-02	13.250	13.410	13.100	13.210	13.070	1,877,487
2024-08-30	13.030	13.400	12.860	13.240	13.099	2,623,611
2024-08-29	12.440	13.070	12.350	13.030	12.892	3,323,500
2024-08-28	12.240	12.570	12.200	12.490	12.357	2,563,601
2024-08-27	12.310	12.530	12.300	12.330	12.199	1,199,607
2024-08-26	12.350	12.490	12.170	12.440	12.308	1,241,700
2024-08-23	12.430	12.430	12.190	12.300	12.169	1,335,710
2024-08-22	12.740	12.750	12.320	12.420	12.288	2,912,231
2024-08-21	12.450	12.820	12.250	12.770	12.634	2,296,853
2024-08-20	12.740	12.740	12.320	12.450	12.318	2,538,930
2024-08-19	12.920	12.980	12.560	12.750	12.615	2,862,748
2024-08-16	12.450	12.980	12.270	12.910	12.773	3,449,473
2024-08-15	12.460	12.650	12.260	12.450	12.318	2,034,147
2024-08-14	12.600	12.690	12.440	12.470	12.338	1,058,021
2024-08-13	12.790	12.830	12.480	12.590	12.456	2,033,900
2024-08-12	12.560	12.950	12.460	12.730	12.595	2,898,423
2024-08-09	12.990	12.990	12.450	12.510	12.377	3,505,976
2024-08-08	12.770	13.350	12.620	12.890	12.753	4,815,643
2024-08-07	12.880	12.990	12.460	12.610	12.476	1,722,390
2024-08-06	12.380	12.720	12.310	12.710	12.575	1,955,369
2024-08-05	12.610	12.800	12.230	12.250	12.120	2,861,500
2024-08-02	12.480	13.040	12.480	12.620	12.486	2,800,200
2024-08-01	12.570	12.850	12.520	12.620	12.486	2,181,915
2024-07-31	11.930	12.570	11.820	12.550	12.417	3,176,993
2024-07-30	11.980	12.110	11.840	11.890	11.764	3,392,283

← NewerPage 9 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.