Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.880 | 2.980 | 2.870 | 2.960 | 2.960 | 20,333,498 |
| 2024-01-24 | 2.840 | 2.890 | 2.780 | 2.890 | 2.890 | 14,470,363 |
| 2024-01-23 | 2.820 | 2.850 | 2.760 | 2.840 | 2.840 | 15,942,821 |
| 2024-01-22 | 2.990 | 2.990 | 2.790 | 2.810 | 2.810 | 20,800,820 |
| 2024-01-19 | 3.010 | 3.030 | 2.980 | 3.000 | 3.000 | 9,823,097 |
| 2024-01-18 | 3.030 | 3.030 | 2.950 | 3.010 | 3.010 | 19,176,199 |
| 2024-01-17 | 3.100 | 3.110 | 3.030 | 3.030 | 3.030 | 9,837,000 |
| 2024-01-16 | 3.120 | 3.130 | 3.050 | 3.100 | 3.100 | 13,561,100 |
| 2024-01-15 | 3.120 | 3.150 | 3.110 | 3.130 | 3.130 | 10,365,901 |
| 2024-01-12 | 3.120 | 3.160 | 3.110 | 3.120 | 3.120 | 11,596,200 |
| 2024-01-11 | 3.080 | 3.140 | 3.070 | 3.140 | 3.140 | 13,173,700 |
| 2024-01-10 | 3.100 | 3.120 | 3.060 | 3.090 | 3.090 | 10,766,163 |
| 2024-01-09 | 3.080 | 3.130 | 3.070 | 3.110 | 3.110 | 12,943,661 |
| 2024-01-08 | 3.150 | 3.150 | 3.090 | 3.090 | 3.090 | 14,863,300 |
| 2024-01-05 | 3.190 | 3.200 | 3.140 | 3.150 | 3.150 | 16,578,650 |
| 2024-01-04 | 3.210 | 3.220 | 3.170 | 3.200 | 3.200 | 15,452,757 |
| 2024-01-03 | 3.220 | 3.280 | 3.200 | 3.220 | 3.220 | 23,342,905 |
| 2024-01-02 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 17,892,600 |
| 2023-12-29 | 3.200 | 3.240 | 3.190 | 3.210 | 3.210 | 20,840,160 |
| 2023-12-28 | 3.170 | 3.220 | 3.140 | 3.200 | 3.200 | 19,679,600 |
| 2023-12-27 | 3.160 | 3.190 | 3.130 | 3.170 | 3.170 | 12,988,857 |
| 2023-12-26 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 11,077,683 |
| 2023-12-25 | 3.160 | 3.190 | 3.140 | 3.170 | 3.170 | 13,822,900 |
| 2023-12-22 | 3.230 | 3.230 | 3.160 | 3.160 | 3.160 | 16,885,000 |
| 2023-12-21 | 3.190 | 3.230 | 3.150 | 3.220 | 3.220 | 17,357,364 |
| 2023-12-20 | 3.230 | 3.270 | 3.200 | 3.210 | 3.210 | 15,354,100 |
| 2023-12-19 | 3.260 | 3.270 | 3.210 | 3.250 | 3.250 | 18,593,500 |
| 2023-12-18 | 3.310 | 3.340 | 3.250 | 3.260 | 3.260 | 25,133,519 |
| 2023-12-15 | 3.410 | 3.420 | 3.310 | 3.320 | 3.320 | 30,571,905 |
| 2023-12-14 | 3.460 | 3.490 | 3.400 | 3.410 | 3.410 | 22,281,084 |
| 2023-12-13 | 3.430 | 3.520 | 3.420 | 3.470 | 3.470 | 28,481,200 |
| 2023-12-12 | 3.430 | 3.480 | 3.420 | 3.450 | 3.450 | 18,398,200 |
| 2023-12-11 | 3.410 | 3.440 | 3.370 | 3.440 | 3.440 | 20,434,486 |
| 2023-12-08 | 3.450 | 3.460 | 3.390 | 3.410 | 3.410 | 20,674,300 |
| 2023-12-07 | 3.480 | 3.490 | 3.430 | 3.440 | 3.440 | 20,312,387 |
| 2023-12-06 | 3.490 | 3.530 | 3.450 | 3.490 | 3.490 | 20,738,500 |
| 2023-12-05 | 3.550 | 3.580 | 3.500 | 3.510 | 3.510 | 23,554,752 |
| 2023-12-04 | 3.570 | 3.620 | 3.520 | 3.560 | 3.560 | 28,913,500 |
| 2023-12-01 | 3.550 | 3.620 | 3.530 | 3.580 | 3.580 | 28,343,244 |
| 2023-11-30 | 3.550 | 3.570 | 3.510 | 3.550 | 3.550 | 23,052,726 |
| 2023-11-29 | 3.620 | 3.640 | 3.530 | 3.540 | 3.540 | 36,380,546 |
| 2023-11-28 | 3.630 | 3.650 | 3.500 | 3.640 | 3.640 | 60,841,670 |
| 2023-11-27 | 3.720 | 3.730 | 3.600 | 3.620 | 3.620 | 68,633,067 |
| 2023-11-24 | 3.600 | 3.690 | 3.580 | 3.690 | 3.690 | 75,345,153 |
| 2023-11-23 | 3.570 | 3.640 | 3.570 | 3.600 | 3.600 | 55,427,558 |
| 2023-11-22 | 3.570 | 3.590 | 3.520 | 3.560 | 3.560 | 50,629,300 |
| 2023-11-21 | 3.620 | 3.650 | 3.560 | 3.570 | 3.570 | 70,754,401 |
| 2023-11-20 | 3.480 | 3.930 | 3.480 | 3.660 | 3.660 | 117,416,428 |
| 2023-11-17 | 3.390 | 3.480 | 3.380 | 3.460 | 3.460 | 22,830,050 |
| 2023-11-16 | 3.430 | 3.430 | 3.390 | 3.390 | 3.390 | 14,157,500 |
| 2023-11-15 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 14,333,000 |
| 2023-11-14 | 3.450 | 3.470 | 3.410 | 3.430 | 3.430 | 15,695,600 |
| 2023-11-13 | 3.460 | 3.480 | 3.410 | 3.450 | 3.450 | 14,449,400 |
| 2023-11-10 | 3.430 | 3.490 | 3.390 | 3.450 | 3.450 | 17,861,993 |
| 2023-11-09 | 3.500 | 3.530 | 3.410 | 3.430 | 3.430 | 21,635,378 |
| 2023-11-08 | 3.460 | 3.520 | 3.430 | 3.500 | 3.500 | 26,187,592 |
| 2023-11-07 | 3.480 | 3.490 | 3.440 | 3.450 | 3.450 | 17,868,200 |
| 2023-11-06 | 3.450 | 3.500 | 3.440 | 3.480 | 3.480 | 24,415,209 |
| 2023-11-03 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 22,646,108 |
| 2023-11-02 | 3.490 | 3.520 | 3.460 | 3.470 | 3.470 | 19,957,714 |
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.