Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.420 | 3.440 | 3.350 | 3.390 | 3.359 | 14,319,478 |
| 2023-05-04 | 3.380 | 3.450 | 3.380 | 3.420 | 3.388 | 18,880,155 |
| 2023-04-28 | 3.360 | 3.400 | 3.340 | 3.400 | 3.369 | 18,876,862 |
| 2023-04-27 | 3.270 | 3.370 | 3.250 | 3.350 | 3.319 | 23,004,908 |
| 2023-04-26 | 3.170 | 3.270 | 3.160 | 3.260 | 3.230 | 13,353,403 |
| 2023-04-25 | 3.240 | 3.240 | 3.140 | 3.170 | 3.141 | 13,782,587 |
| 2023-04-24 | 3.240 | 3.280 | 3.170 | 3.240 | 3.210 | 13,124,387 |
| 2023-04-21 | 3.250 | 3.270 | 3.210 | 3.230 | 3.200 | 12,846,697 |
| 2023-04-20 | 3.300 | 3.300 | 3.240 | 3.240 | 3.210 | 14,946,427 |
| 2023-04-19 | 3.340 | 3.350 | 3.300 | 3.300 | 3.269 | 9,963,500 |
| 2023-04-18 | 3.370 | 3.380 | 3.340 | 3.340 | 3.309 | 8,817,119 |
| 2023-04-17 | 3.380 | 3.380 | 3.330 | 3.370 | 3.339 | 10,141,863 |
| 2023-04-14 | 3.380 | 3.410 | 3.350 | 3.380 | 3.349 | 12,774,973 |
| 2023-04-13 | 3.330 | 3.380 | 3.300 | 3.370 | 3.339 | 16,738,781 |
| 2023-04-12 | 3.320 | 3.350 | 3.300 | 3.330 | 3.299 | 9,223,148 |
| 2023-04-11 | 3.340 | 3.340 | 3.290 | 3.310 | 3.279 | 15,398,669 |
| 2023-04-10 | 3.400 | 3.400 | 3.320 | 3.350 | 3.319 | 14,995,095 |
| 2023-04-07 | 3.320 | 3.400 | 3.300 | 3.400 | 3.369 | 17,236,498 |
| 2023-04-06 | 3.330 | 3.350 | 3.300 | 3.310 | 3.279 | 10,775,738 |
| 2023-04-04 | 3.380 | 3.380 | 3.320 | 3.330 | 3.299 | 11,181,820 |
| 2023-04-03 | 3.360 | 3.410 | 3.350 | 3.370 | 3.339 | 10,656,000 |
| 2023-03-31 | 3.330 | 3.390 | 3.300 | 3.380 | 3.349 | 15,365,899 |
| 2023-03-30 | 3.330 | 3.340 | 3.270 | 3.310 | 3.279 | 12,576,556 |
| 2023-03-29 | 3.400 | 3.410 | 3.310 | 3.340 | 3.309 | 18,674,791 |
| 2023-03-28 | 3.400 | 3.420 | 3.370 | 3.400 | 3.369 | 15,377,404 |
| 2023-03-27 | 3.390 | 3.410 | 3.370 | 3.390 | 3.359 | 15,375,567 |
| 2023-03-24 | 3.440 | 3.470 | 3.380 | 3.400 | 3.369 | 19,415,056 |
| 2023-03-23 | 3.450 | 3.460 | 3.420 | 3.430 | 3.398 | 12,163,637 |
| 2023-03-22 | 3.440 | 3.460 | 3.430 | 3.460 | 3.428 | 13,219,186 |
| 2023-03-21 | 3.410 | 3.450 | 3.400 | 3.440 | 3.408 | 11,646,222 |
| 2023-03-20 | 3.490 | 3.490 | 3.390 | 3.410 | 3.378 | 20,798,320 |
| 2023-03-17 | 3.500 | 3.510 | 3.460 | 3.490 | 3.458 | 15,644,325 |
| 2023-03-16 | 3.470 | 3.520 | 3.460 | 3.480 | 3.448 | 13,547,485 |
| 2023-03-15 | 3.460 | 3.530 | 3.440 | 3.490 | 3.458 | 20,005,050 |
| 2023-03-14 | 3.470 | 3.540 | 3.430 | 3.440 | 3.408 | 19,042,127 |
| 2023-03-13 | 3.490 | 3.500 | 3.440 | 3.480 | 3.448 | 14,371,532 |
| 2023-03-10 | 3.510 | 3.520 | 3.460 | 3.510 | 3.478 | 14,244,035 |
| 2023-03-09 | 3.510 | 3.530 | 3.470 | 3.510 | 3.478 | 11,740,500 |
| 2023-03-08 | 3.490 | 3.510 | 3.460 | 3.500 | 3.468 | 12,752,442 |
| 2023-03-07 | 3.570 | 3.580 | 3.480 | 3.500 | 3.468 | 16,102,032 |
| 2023-03-06 | 3.600 | 3.600 | 3.550 | 3.560 | 3.527 | 10,764,673 |
| 2023-03-03 | 3.630 | 3.630 | 3.560 | 3.590 | 3.557 | 13,391,823 |
| 2023-03-02 | 3.620 | 3.640 | 3.590 | 3.600 | 3.567 | 16,462,173 |
| 2023-03-01 | 3.630 | 3.640 | 3.570 | 3.610 | 3.577 | 16,224,391 |
| 2023-02-28 | 3.530 | 3.620 | 3.520 | 3.610 | 3.577 | 19,337,194 |
| 2023-02-27 | 3.590 | 3.610 | 3.510 | 3.520 | 3.487 | 18,786,440 |
| 2023-02-24 | 3.600 | 3.620 | 3.570 | 3.600 | 3.567 | 14,720,913 |
| 2023-02-23 | 3.640 | 3.650 | 3.580 | 3.600 | 3.567 | 21,103,450 |
| 2023-02-22 | 3.640 | 3.670 | 3.620 | 3.640 | 3.606 | 16,501,626 |
| 2023-02-21 | 3.670 | 3.680 | 3.620 | 3.650 | 3.616 | 22,727,100 |
| 2023-02-20 | 3.690 | 3.710 | 3.610 | 3.670 | 3.636 | 27,379,542 |
| 2023-02-17 | 3.630 | 3.720 | 3.630 | 3.680 | 3.646 | 36,868,798 |
| 2023-02-16 | 3.730 | 3.770 | 3.610 | 3.660 | 3.626 | 48,532,056 |
| 2023-02-15 | 3.790 | 3.790 | 3.680 | 3.730 | 3.696 | 52,244,765 |
| 2023-02-14 | 3.680 | 3.840 | 3.670 | 3.790 | 3.755 | 76,880,613 |
| 2023-02-13 | 3.560 | 3.710 | 3.540 | 3.670 | 3.636 | 62,725,712 |
| 2023-02-10 | 3.530 | 3.550 | 3.510 | 3.530 | 3.497 | 16,526,303 |
| 2023-02-09 | 3.490 | 3.530 | 3.490 | 3.530 | 3.497 | 18,904,703 |
| 2023-02-08 | 3.530 | 3.550 | 3.500 | 3.510 | 3.478 | 18,801,700 |
| 2023-02-07 | 3.520 | 3.540 | 3.500 | 3.520 | 3.487 | 16,324,482 |
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.