Hunan Er Kang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.540	2.590	2.530	2.570	2.570	24,929,105
2024-04-29	2.440	2.550	2.430	2.540	2.540	25,864,800
2024-04-26	2.410	2.460	2.390	2.450	2.450	18,996,501
2024-04-25	2.370	2.440	2.350	2.420	2.420	18,367,000
2024-04-24	2.400	2.410	2.360	2.390	2.390	13,495,500
2024-04-23	2.350	2.410	2.350	2.400	2.400	16,552,100
2024-04-22	2.330	2.370	2.310	2.360	2.360	13,179,400
2024-04-19	2.330	2.370	2.310	2.340	2.340	12,647,800
2024-04-18	2.390	2.400	2.340	2.340	2.340	16,796,500
2024-04-17	2.290	2.400	2.290	2.390	2.390	22,381,000
2024-04-16	2.380	2.430	2.250	2.250	2.250	25,229,600
2024-04-15	2.490	2.520	2.300	2.400	2.400	31,164,297
2024-04-12	2.550	2.590	2.510	2.510	2.510	16,938,300
2024-04-11	2.540	2.600	2.520	2.560	2.560	17,679,300
2024-04-10	2.610	2.620	2.540	2.560	2.560	19,230,100
2024-04-09	2.550	2.620	2.540	2.620	2.620	23,080,093
2024-04-08	2.650	2.650	2.550	2.550	2.550	35,808,800
2024-04-03	2.700	2.710	2.640	2.660	2.660	35,181,400
2024-04-02	2.700	2.720	2.670	2.710	2.710	38,305,312
2024-04-01	2.690	2.720	2.670	2.720	2.720	46,526,500
2024-03-29	2.740	2.760	2.670	2.700	2.700	43,081,800
2024-03-28	2.740	2.800	2.660	2.780	2.780	110,127,030
2024-03-27	2.520	3.010	2.520	2.890	2.890	142,833,814
2024-03-26	2.530	2.570	2.490	2.530	2.530	16,501,413
2024-03-25	2.610	2.640	2.540	2.540	2.540	18,222,058
2024-03-22	2.670	2.690	2.600	2.630	2.630	22,177,540
2024-03-21	2.680	2.710	2.640	2.680	2.680	20,007,301
2024-03-20	2.630	2.710	2.620	2.690	2.690	26,858,200
2024-03-19	2.650	2.690	2.630	2.640	2.640	26,860,425
2024-03-18	2.650	2.660	2.600	2.650	2.650	22,723,550
2024-03-15	2.560	2.630	2.560	2.620	2.620	23,869,100
2024-03-14	2.600	2.680	2.550	2.590	2.590	25,591,600
2024-03-13	2.600	2.610	2.550	2.580	2.580	22,128,203
2024-03-12	2.560	2.650	2.560	2.610	2.610	31,590,015
2024-03-11	2.500	2.540	2.470	2.540	2.540	19,143,550
2024-03-08	2.490	2.520	2.450	2.490	2.490	16,180,500
2024-03-07	2.540	2.560	2.480	2.490	2.490	18,728,700
2024-03-06	2.540	2.580	2.490	2.530	2.530	21,831,703
2024-03-05	2.600	2.610	2.550	2.550	2.550	18,317,887
2024-03-04	2.610	2.660	2.590	2.630	2.630	19,364,866
2024-03-01	2.630	2.650	2.590	2.620	2.620	16,389,118
2024-02-29	2.530	2.630	2.500	2.630	2.630	20,439,500
2024-02-28	2.700	2.780	2.540	2.540	2.540	34,595,054
2024-02-27	2.640	2.700	2.610	2.700	2.700	19,854,069
2024-02-26	2.620	2.710	2.600	2.640	2.640	21,935,800
2024-02-23	2.580	2.640	2.550	2.630	2.630	19,323,500
2024-02-22	2.520	2.600	2.510	2.580	2.580	19,365,000
2024-02-21	2.480	2.640	2.470	2.540	2.540	26,371,663
2024-02-20	2.510	2.540	2.430	2.510	2.510	21,935,205
2024-02-19	2.450	2.540	2.440	2.490	2.490	27,675,824
2024-02-08	2.250	2.470	2.240	2.440	2.440	33,314,627
2024-02-07	2.250	2.320	2.210	2.290	2.290	31,938,959
2024-02-06	2.130	2.330	2.080	2.260	2.260	37,071,679
2024-02-05	2.360	2.360	2.100	2.130	2.130	34,422,905
2024-02-02	2.530	2.590	2.310	2.400	2.400	28,797,442
2024-02-01	2.600	2.610	2.490	2.530	2.530	19,978,800
2024-01-31	2.700	2.740	2.600	2.610	2.610	17,576,300
2024-01-30	2.800	2.830	2.710	2.720	2.720	23,870,832
2024-01-29	2.980	2.990	2.880	2.890	2.890	14,881,285
2024-01-26	2.960	3.010	2.950	2.960	2.960	15,425,041

← NewerPage 11 of 21 · 1,212 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.