Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.320 | 3.330 | 3.280 | 3.300 | 3.300 | 12,513,270 |
| 2023-07-31 | 3.310 | 3.340 | 3.300 | 3.320 | 3.320 | 13,724,024 |
| 2023-07-28 | 3.260 | 3.310 | 3.250 | 3.300 | 3.300 | 17,878,908 |
| 2023-07-27 | 3.270 | 3.280 | 3.250 | 3.270 | 3.270 | 11,390,900 |
| 2023-07-26 | 3.260 | 3.270 | 3.250 | 3.270 | 3.270 | 10,746,500 |
| 2023-07-25 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 12,192,478 |
| 2023-07-24 | 3.210 | 3.250 | 3.190 | 3.240 | 3.240 | 12,815,393 |
| 2023-07-21 | 3.170 | 3.220 | 3.160 | 3.200 | 3.200 | 13,225,800 |
| 2023-07-20 | 3.170 | 3.200 | 3.160 | 3.170 | 3.170 | 10,971,650 |
| 2023-07-19 | 3.170 | 3.180 | 3.150 | 3.170 | 3.170 | 6,952,150 |
| 2023-07-18 | 3.170 | 3.180 | 3.150 | 3.180 | 3.180 | 6,096,854 |
| 2023-07-17 | 3.190 | 3.190 | 3.150 | 3.170 | 3.170 | 8,415,966 |
| 2023-07-14 | 3.200 | 3.210 | 3.180 | 3.180 | 3.180 | 6,369,808 |
| 2023-07-13 | 3.180 | 3.210 | 3.170 | 3.200 | 3.200 | 9,363,348 |
| 2023-07-12 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 7,659,208 |
| 2023-07-11 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 7,610,300 |
| 2023-07-10 | 3.200 | 3.210 | 3.180 | 3.190 | 3.190 | 6,469,400 |
| 2023-07-07 | 3.190 | 3.210 | 3.170 | 3.190 | 3.190 | 7,937,000 |
| 2023-07-06 | 3.230 | 3.230 | 3.190 | 3.190 | 3.190 | 9,281,708 |
| 2023-07-05 | 3.230 | 3.260 | 3.210 | 3.220 | 3.220 | 8,995,526 |
| 2023-07-04 | 3.250 | 3.250 | 3.210 | 3.230 | 3.230 | 6,804,686 |
| 2023-07-03 | 3.230 | 3.250 | 3.210 | 3.240 | 3.240 | 9,601,500 |
| 2023-06-30 | 3.190 | 3.240 | 3.180 | 3.230 | 3.230 | 9,271,381 |
| 2023-06-29 | 3.170 | 3.210 | 3.170 | 3.190 | 3.190 | 10,374,388 |
| 2023-06-28 | 3.190 | 3.190 | 3.150 | 3.190 | 3.190 | 5,580,700 |
| 2023-06-27 | 3.170 | 3.200 | 3.150 | 3.190 | 3.190 | 7,961,038 |
| 2023-06-26 | 3.200 | 3.210 | 3.140 | 3.150 | 3.150 | 10,581,969 |
| 2023-06-21 | 3.210 | 3.230 | 3.180 | 3.200 | 3.200 | 9,826,653 |
| 2023-06-20 | 3.240 | 3.240 | 3.210 | 3.210 | 3.210 | 6,432,441 |
| 2023-06-19 | 3.250 | 3.280 | 3.220 | 3.230 | 3.230 | 9,685,794 |
| 2023-06-16 | 3.270 | 3.290 | 3.250 | 3.260 | 3.260 | 8,125,610 |
| 2023-06-15 | 3.290 | 3.300 | 3.250 | 3.280 | 3.280 | 9,069,264 |
| 2023-06-14 | 3.260 | 3.310 | 3.240 | 3.290 | 3.290 | 13,747,858 |
| 2023-06-13 | 3.230 | 3.260 | 3.210 | 3.260 | 3.260 | 9,582,969 |
| 2023-06-12 | 3.210 | 3.240 | 3.190 | 3.240 | 3.240 | 10,602,600 |
| 2023-06-09 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 9,635,675 |
| 2023-06-08 | 3.270 | 3.270 | 3.210 | 3.240 | 3.210 | 12,043,900 |
| 2023-06-07 | 3.300 | 3.310 | 3.240 | 3.260 | 3.230 | 12,334,878 |
| 2023-06-06 | 3.370 | 3.380 | 3.270 | 3.280 | 3.250 | 24,580,475 |
| 2023-06-05 | 3.280 | 3.430 | 3.250 | 3.400 | 3.369 | 29,533,716 |
| 2023-06-02 | 3.280 | 3.280 | 3.250 | 3.260 | 3.230 | 11,363,600 |
| 2023-06-01 | 3.280 | 3.300 | 3.230 | 3.260 | 3.230 | 12,017,700 |
| 2023-05-31 | 3.310 | 3.330 | 3.280 | 3.290 | 3.260 | 9,167,900 |
| 2023-05-30 | 3.320 | 3.330 | 3.260 | 3.310 | 3.279 | 11,072,200 |
| 2023-05-29 | 3.340 | 3.380 | 3.310 | 3.320 | 3.289 | 11,713,200 |
| 2023-05-26 | 3.280 | 3.340 | 3.250 | 3.340 | 3.309 | 13,825,743 |
| 2023-05-25 | 3.340 | 3.350 | 3.230 | 3.260 | 3.230 | 19,012,600 |
| 2023-05-24 | 3.380 | 3.380 | 3.320 | 3.330 | 3.299 | 12,396,064 |
| 2023-05-23 | 3.380 | 3.450 | 3.370 | 3.390 | 3.359 | 17,411,575 |
| 2023-05-22 | 3.350 | 3.390 | 3.350 | 3.380 | 3.349 | 10,533,600 |
| 2023-05-19 | 3.360 | 3.380 | 3.330 | 3.360 | 3.329 | 10,709,700 |
| 2023-05-18 | 3.370 | 3.410 | 3.350 | 3.360 | 3.329 | 14,512,675 |
| 2023-05-17 | 3.380 | 3.420 | 3.340 | 3.410 | 3.378 | 16,773,900 |
| 2023-05-16 | 3.370 | 3.390 | 3.340 | 3.380 | 3.349 | 11,915,356 |
| 2023-05-15 | 3.370 | 3.380 | 3.300 | 3.370 | 3.339 | 12,161,648 |
| 2023-05-12 | 3.360 | 3.390 | 3.350 | 3.360 | 3.329 | 9,433,921 |
| 2023-05-11 | 3.350 | 3.380 | 3.340 | 3.370 | 3.339 | 9,686,047 |
| 2023-05-10 | 3.350 | 3.370 | 3.330 | 3.350 | 3.319 | 10,755,500 |
| 2023-05-09 | 3.370 | 3.390 | 3.350 | 3.360 | 3.329 | 14,186,302 |
| 2023-05-08 | 3.390 | 3.420 | 3.360 | 3.370 | 3.339 | 12,899,723 |
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.