Hunan Er Kang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.480	3.510	3.440	3.490	3.490	26,097,300
2023-10-31	3.470	3.520	3.450	3.490	3.490	32,142,700
2023-10-30	3.370	3.490	3.360	3.470	3.470	36,997,900
2023-10-27	3.260	3.410	3.230	3.400	3.400	42,911,815
2023-10-26	3.240	3.280	3.220	3.280	3.280	23,655,700
2023-10-25	3.240	3.310	3.230	3.260	3.260	30,494,633
2023-10-24	3.220	3.270	3.180	3.250	3.250	32,163,603
2023-10-23	3.270	3.280	3.190	3.230	3.230	29,457,379
2023-10-20	3.320	3.340	3.290	3.300	3.300	26,053,100
2023-10-19	3.400	3.400	3.330	3.340	3.340	22,666,700
2023-10-18	3.460	3.470	3.380	3.400	3.400	23,277,500
2023-10-17	3.490	3.500	3.440	3.480	3.480	23,821,785
2023-10-16	3.510	3.550	3.460	3.490	3.490	25,287,926
2023-10-13	3.460	3.540	3.440	3.510	3.510	32,707,226
2023-10-12	3.420	3.520	3.420	3.480	3.480	35,649,913
2023-10-11	3.430	3.480	3.420	3.430	3.430	29,526,787
2023-10-10	3.450	3.490	3.400	3.420	3.420	38,367,000
2023-10-09	3.380	3.520	3.340	3.480	3.480	60,244,521
2023-09-28	3.360	3.440	3.360	3.390	3.390	30,754,686
2023-09-27	3.310	3.410	3.300	3.380	3.380	39,176,323
2023-09-26	3.330	3.360	3.290	3.300	3.300	18,482,200
2023-09-25	3.280	3.360	3.260	3.340	3.340	27,533,676
2023-09-22	3.270	3.300	3.230	3.280	3.280	20,364,116
2023-09-21	3.310	3.320	3.260	3.280	3.280	21,018,500
2023-09-20	3.310	3.380	3.300	3.320	3.320	29,218,700
2023-09-19	3.340	3.400	3.310	3.330	3.330	28,679,300
2023-09-18	3.360	3.390	3.320	3.350	3.350	23,140,229
2023-09-15	3.300	3.400	3.270	3.380	3.380	36,138,617
2023-09-14	3.280	3.350	3.270	3.310	3.310	23,591,200
2023-09-13	3.370	3.380	3.260	3.290	3.290	40,325,200
2023-09-12	3.240	3.470	3.220	3.390	3.390	78,753,407
2023-09-11	3.160	3.250	3.150	3.230	3.230	19,289,326
2023-09-08	3.160	3.170	3.140	3.160	3.160	8,753,800
2023-09-07	3.220	3.220	3.160	3.160	3.160	9,928,600
2023-09-06	3.230	3.240	3.200	3.220	3.220	10,063,800
2023-09-05	3.270	3.270	3.220	3.230	3.230	9,888,975
2023-09-04	3.250	3.280	3.240	3.260	3.260	11,130,200
2023-09-01	3.270	3.280	3.240	3.250	3.250	11,053,300
2023-08-31	3.240	3.300	3.210	3.270	3.270	18,847,694
2023-08-30	3.240	3.270	3.220	3.240	3.240	12,536,758
2023-08-29	3.200	3.260	3.190	3.250	3.250	17,930,794
2023-08-28	3.270	3.300	3.190	3.210	3.210	27,584,415
2023-08-25	3.130	3.190	3.100	3.130	3.130	12,938,275
2023-08-24	3.120	3.170	3.090	3.130	3.130	12,708,940
2023-08-23	3.170	3.170	3.120	3.120	3.120	8,988,312
2023-08-22	3.200	3.210	3.130	3.170	3.170	13,345,240
2023-08-21	3.200	3.250	3.190	3.190	3.190	9,310,768
2023-08-18	3.300	3.300	3.210	3.210	3.210	15,670,798
2023-08-17	3.300	3.320	3.260	3.300	3.300	12,917,800
2023-08-16	3.310	3.350	3.300	3.310	3.310	15,141,400
2023-08-15	3.310	3.350	3.280	3.320	3.320	14,343,171
2023-08-14	3.280	3.320	3.250	3.320	3.320	15,397,337
2023-08-11	3.320	3.350	3.290	3.290	3.290	14,170,500
2023-08-10	3.340	3.350	3.300	3.310	3.310	13,574,300
2023-08-09	3.300	3.370	3.280	3.350	3.350	24,232,308
2023-08-08	3.270	3.330	3.250	3.310	3.310	11,882,200
2023-08-07	3.310	3.330	3.260	3.280	3.280	12,591,000
2023-08-04	3.340	3.360	3.320	3.330	3.330	14,336,402
2023-08-03	3.290	3.350	3.280	3.340	3.340	20,853,691
2023-08-02	3.290	3.310	3.280	3.290	3.290	10,082,000

← NewerPage 13 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.