Hunan Er Kang Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.120	2.140	2.090	2.130	2.130	8,515,700
2024-07-26	2.080	2.120	2.080	2.120	2.120	9,182,500
2024-07-25	2.050	2.110	2.050	2.080	2.080	9,681,400
2024-07-24	2.110	2.110	2.060	2.060	2.060	11,889,072
2024-07-23	2.130	2.160	2.100	2.110	2.110	11,074,900
2024-07-22	2.110	2.150	2.100	2.140	2.140	9,128,300
2024-07-19	2.120	2.140	2.100	2.120	2.120	11,575,800
2024-07-18	2.090	2.140	2.070	2.140	2.140	15,737,072
2024-07-17	2.100	2.120	2.080	2.100	2.100	10,252,700
2024-07-16	2.110	2.130	2.090	2.100	2.100	8,985,000
2024-07-15	2.170	2.190	2.100	2.120	2.120	12,113,385
2024-07-12	2.150	2.190	2.130	2.150	2.150	12,788,600
2024-07-11	2.120	2.160	2.110	2.150	2.150	19,380,000
2024-07-10	2.100	2.120	2.060	2.070	2.070	12,675,964
2024-07-09	2.110	2.130	2.030	2.100	2.100	20,204,730
2024-07-08	2.190	2.190	2.110	2.120	2.120	25,120,200
2024-07-05	2.090	2.240	2.070	2.230	2.230	29,072,147
2024-07-04	2.200	2.200	2.090	2.110	2.110	15,039,800
2024-07-03	2.160	2.230	2.160	2.190	2.190	15,800,400
2024-07-02	2.120	2.190	2.100	2.180	2.180	17,828,420
2024-07-01	2.090	2.120	2.040	2.120	2.120	12,274,047
2024-06-28	2.070	2.130	2.070	2.080	2.080	12,081,900
2024-06-27	2.130	2.160	2.070	2.080	2.080	15,218,600
2024-06-26	2.060	2.160	2.040	2.150	2.150	15,368,730
2024-06-25	2.060	2.100	2.050	2.070	2.070	12,590,500
2024-06-24	2.170	2.170	2.070	2.070	2.070	18,737,100
2024-06-21	2.190	2.230	2.170	2.180	2.180	9,399,100
2024-06-20	2.240	2.270	2.180	2.190	2.190	11,762,676
2024-06-19	2.290	2.300	2.240	2.240	2.240	10,044,300
2024-06-18	2.250	2.290	2.240	2.280	2.280	10,063,100
2024-06-17	2.240	2.260	2.230	2.250	2.250	7,491,000
2024-06-14	2.230	2.260	2.210	2.250	2.250	9,955,800
2024-06-13	2.320	2.320	2.240	2.250	2.250	12,633,500
2024-06-12	2.250	2.320	2.250	2.310	2.310	13,316,400
2024-06-11	2.250	2.280	2.220	2.270	2.270	13,623,700
2024-06-07	2.210	2.270	2.210	2.260	2.260	14,308,600
2024-06-06	2.280	2.300	2.160	2.200	2.200	26,994,417
2024-06-05	2.280	2.330	2.270	2.280	2.280	12,831,200
2024-06-04	2.360	2.370	2.250	2.300	2.300	18,137,000
2024-06-03	2.400	2.410	2.300	2.320	2.320	19,923,292
2024-05-31	2.390	2.430	2.390	2.400	2.400	11,636,200
2024-05-30	2.400	2.440	2.380	2.400	2.400	14,859,800
2024-05-29	2.430	2.450	2.410	2.420	2.420	12,057,700
2024-05-28	2.480	2.500	2.420	2.430	2.430	22,935,347
2024-05-27	2.450	2.530	2.450	2.510	2.510	28,912,300
2024-05-24	2.490	2.520	2.460	2.460	2.460	17,530,900
2024-05-23	2.520	2.540	2.450	2.470	2.470	22,171,000
2024-05-22	2.540	2.560	2.520	2.530	2.530	15,870,173
2024-05-21	2.590	2.590	2.520	2.540	2.540	20,666,994
2024-05-20	2.620	2.660	2.570	2.590	2.590	28,724,300
2024-05-17	2.600	2.620	2.550	2.610	2.610	28,351,567
2024-05-16	2.620	2.640	2.590	2.610	2.610	24,676,600
2024-05-15	2.680	2.690	2.600	2.610	2.610	30,428,900
2024-05-14	2.680	2.750	2.660	2.680	2.680	38,640,957
2024-05-13	2.720	2.800	2.670	2.680	2.680	54,669,047
2024-05-10	2.830	3.030	2.760	2.780	2.780	85,858,887
2024-05-09	2.780	2.900	2.750	2.810	2.810	73,599,700
2024-05-08	2.700	2.890	2.670	2.860	2.860	96,337,220
2024-05-07	2.660	2.770	2.600	2.740	2.740	60,933,800
2024-05-06	2.600	2.660	2.590	2.640	2.640	25,506,283

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0300 CNY
2021-06-09	0.0500 CNY
2020-07-08	0.0100 CNY
2019-07-18	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.