Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.540 | 3.540 | 3.490 | 3.510 | 3.478 | 16,091,926 |
| 2023-02-03 | 3.560 | 3.570 | 3.490 | 3.540 | 3.507 | 21,799,126 |
| 2023-02-02 | 3.550 | 3.600 | 3.520 | 3.570 | 3.537 | 20,572,084 |
| 2023-02-01 | 3.540 | 3.550 | 3.490 | 3.550 | 3.517 | 20,196,152 |
| 2023-01-31 | 3.440 | 3.530 | 3.430 | 3.530 | 3.497 | 23,712,511 |
| 2023-01-30 | 3.420 | 3.450 | 3.400 | 3.430 | 3.398 | 21,793,408 |
| 2023-01-20 | 3.380 | 3.410 | 3.360 | 3.400 | 3.369 | 23,532,600 |
| 2023-01-19 | 3.390 | 3.400 | 3.360 | 3.380 | 3.349 | 14,981,819 |
| 2023-01-18 | 3.390 | 3.400 | 3.370 | 3.380 | 3.349 | 7,489,500 |
| 2023-01-17 | 3.440 | 3.440 | 3.360 | 3.380 | 3.349 | 11,934,977 |
| 2023-01-16 | 3.410 | 3.440 | 3.400 | 3.420 | 3.388 | 14,505,658 |
| 2023-01-13 | 3.380 | 3.400 | 3.370 | 3.400 | 3.369 | 9,677,100 |
| 2023-01-12 | 3.380 | 3.400 | 3.360 | 3.370 | 3.339 | 10,847,697 |
| 2023-01-11 | 3.410 | 3.440 | 3.390 | 3.390 | 3.359 | 10,300,663 |
| 2023-01-10 | 3.470 | 3.470 | 3.410 | 3.420 | 3.388 | 12,059,793 |
| 2023-01-09 | 3.460 | 3.480 | 3.440 | 3.470 | 3.438 | 17,181,500 |
| 2023-01-06 | 3.520 | 3.520 | 3.460 | 3.470 | 3.438 | 21,683,140 |
| 2023-01-05 | 3.520 | 3.550 | 3.470 | 3.530 | 3.497 | 22,928,170 |
| 2023-01-04 | 3.520 | 3.550 | 3.490 | 3.520 | 3.487 | 27,585,106 |
| 2023-01-03 | 3.550 | 3.650 | 3.550 | 3.560 | 3.527 | 38,175,632 |
| 2022-12-30 | 3.520 | 3.560 | 3.460 | 3.550 | 3.517 | 22,107,711 |
| 2022-12-29 | 3.400 | 3.560 | 3.400 | 3.510 | 3.478 | 32,802,924 |
| 2022-12-28 | 3.440 | 3.480 | 3.420 | 3.430 | 3.398 | 21,017,600 |
| 2022-12-27 | 3.500 | 3.500 | 3.360 | 3.460 | 3.428 | 37,934,735 |
| 2022-12-26 | 3.540 | 3.560 | 3.460 | 3.500 | 3.468 | 30,911,819 |
| 2022-12-23 | 3.560 | 3.650 | 3.490 | 3.550 | 3.517 | 37,504,990 |
| 2022-12-22 | 3.710 | 3.730 | 3.540 | 3.550 | 3.517 | 59,983,727 |
| 2022-12-21 | 3.760 | 3.900 | 3.660 | 3.730 | 3.696 | 63,908,906 |
| 2022-12-20 | 3.880 | 3.980 | 3.690 | 3.720 | 3.686 | 73,267,295 |
| 2022-12-19 | 4.150 | 4.280 | 3.860 | 3.940 | 3.904 | 150,071,407 |
| 2022-12-16 | 3.730 | 3.930 | 3.720 | 3.900 | 3.864 | 88,476,831 |
| 2022-12-15 | 3.700 | 3.760 | 3.640 | 3.690 | 3.656 | 39,116,676 |
| 2022-12-14 | 3.810 | 3.840 | 3.690 | 3.730 | 3.696 | 65,881,152 |
| 2022-12-13 | 3.870 | 3.950 | 3.790 | 3.880 | 3.844 | 77,777,387 |
| 2022-12-12 | 3.850 | 4.090 | 3.820 | 3.920 | 3.884 | 120,672,140 |
| 2022-12-09 | 3.800 | 3.900 | 3.710 | 3.750 | 3.715 | 105,954,815 |
| 2022-12-08 | 3.700 | 3.830 | 3.610 | 3.780 | 3.745 | 91,432,737 |
| 2022-12-07 | 3.580 | 3.710 | 3.550 | 3.700 | 3.666 | 67,666,007 |
| 2022-12-06 | 3.610 | 3.730 | 3.580 | 3.600 | 3.567 | 67,107,328 |
| 2022-12-05 | 3.550 | 3.620 | 3.480 | 3.610 | 3.577 | 61,022,841 |
| 2022-12-02 | 3.410 | 3.520 | 3.400 | 3.510 | 3.478 | 41,054,577 |
| 2022-12-01 | 3.510 | 3.530 | 3.390 | 3.420 | 3.388 | 39,698,439 |
| 2022-11-30 | 3.460 | 3.520 | 3.440 | 3.460 | 3.428 | 34,251,531 |
| 2022-11-29 | 3.350 | 3.480 | 3.340 | 3.470 | 3.438 | 44,759,878 |
| 2022-11-28 | 3.340 | 3.440 | 3.330 | 3.360 | 3.329 | 30,788,944 |
| 2022-11-25 | 3.350 | 3.390 | 3.290 | 3.370 | 3.339 | 33,085,914 |
| 2022-11-24 | 3.340 | 3.380 | 3.320 | 3.360 | 3.329 | 31,946,646 |
| 2022-11-23 | 3.490 | 3.490 | 3.310 | 3.340 | 3.309 | 53,705,401 |
| 2022-11-22 | 3.560 | 3.640 | 3.430 | 3.470 | 3.438 | 61,067,276 |
| 2022-11-21 | 3.640 | 3.660 | 3.550 | 3.550 | 3.517 | 56,292,030 |
| 2022-11-18 | 3.700 | 3.770 | 3.630 | 3.650 | 3.616 | 102,743,482 |
| 2022-11-17 | 3.560 | 4.010 | 3.550 | 3.770 | 3.735 | 159,817,498 |
| 2022-11-16 | 3.590 | 3.590 | 3.450 | 3.480 | 3.448 | 83,698,857 |
| 2022-11-15 | 3.480 | 3.690 | 3.430 | 3.580 | 3.547 | 95,578,100 |
| 2022-11-14 | 3.370 | 3.570 | 3.300 | 3.510 | 3.478 | 73,687,104 |
| 2022-11-11 | 3.390 | 3.530 | 3.350 | 3.360 | 3.329 | 60,331,842 |
| 2022-11-10 | 3.340 | 3.410 | 3.310 | 3.380 | 3.349 | 37,462,627 |
| 2022-11-09 | 3.260 | 3.360 | 3.260 | 3.360 | 3.329 | 34,012,622 |
| 2022-11-08 | 3.270 | 3.300 | 3.210 | 3.280 | 3.250 | 25,892,255 |
| 2022-11-07 | 3.250 | 3.300 | 3.230 | 3.260 | 3.230 | 20,493,260 |
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.