Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.230 | 3.270 | 3.200 | 3.250 | 3.220 | 19,303,600 |
| 2022-11-03 | 3.220 | 3.260 | 3.180 | 3.220 | 3.190 | 25,048,300 |
| 2022-11-02 | 3.210 | 3.340 | 3.210 | 3.250 | 3.220 | 36,699,219 |
| 2022-11-01 | 3.180 | 3.260 | 3.150 | 3.230 | 3.200 | 26,282,178 |
| 2022-10-31 | 3.080 | 3.210 | 3.070 | 3.170 | 3.141 | 17,142,697 |
| 2022-10-28 | 3.220 | 3.250 | 3.080 | 3.100 | 3.071 | 22,893,667 |
| 2022-10-27 | 3.200 | 3.280 | 3.130 | 3.240 | 3.210 | 31,370,895 |
| 2022-10-26 | 3.060 | 3.220 | 3.060 | 3.180 | 3.151 | 31,417,206 |
| 2022-10-25 | 3.110 | 3.130 | 3.010 | 3.050 | 3.022 | 24,341,642 |
| 2022-10-24 | 3.230 | 3.250 | 3.080 | 3.110 | 3.081 | 21,368,500 |
| 2022-10-21 | 3.200 | 3.250 | 3.190 | 3.220 | 3.190 | 13,398,443 |
| 2022-10-20 | 3.210 | 3.270 | 3.200 | 3.210 | 3.180 | 23,017,400 |
| 2022-10-19 | 3.270 | 3.300 | 3.210 | 3.220 | 3.190 | 15,907,806 |
| 2022-10-18 | 3.250 | 3.300 | 3.210 | 3.280 | 3.250 | 29,708,727 |
| 2022-10-17 | 3.190 | 3.270 | 3.180 | 3.250 | 3.220 | 24,853,353 |
| 2022-10-14 | 3.110 | 3.220 | 3.110 | 3.180 | 3.151 | 30,678,700 |
| 2022-10-13 | 3.040 | 3.110 | 3.040 | 3.100 | 3.071 | 18,368,831 |
| 2022-10-12 | 3.020 | 3.070 | 2.960 | 3.060 | 3.032 | 14,289,231 |
| 2022-10-11 | 3.060 | 3.080 | 2.970 | 3.020 | 2.992 | 14,443,231 |
| 2022-10-10 | 3.090 | 3.120 | 3.050 | 3.060 | 3.032 | 13,241,800 |
| 2022-09-30 | 3.020 | 3.120 | 3.010 | 3.090 | 3.061 | 17,460,464 |
| 2022-09-29 | 3.060 | 3.100 | 3.000 | 3.020 | 2.992 | 12,332,000 |
| 2022-09-28 | 3.040 | 3.090 | 3.030 | 3.030 | 3.002 | 13,069,245 |
| 2022-09-27 | 2.960 | 3.060 | 2.960 | 3.050 | 3.022 | 15,353,657 |
| 2022-09-26 | 3.030 | 3.050 | 2.960 | 2.960 | 2.933 | 15,159,400 |
| 2022-09-23 | 3.070 | 3.090 | 3.040 | 3.070 | 3.042 | 12,229,789 |
| 2022-09-22 | 3.060 | 3.100 | 3.040 | 3.050 | 3.022 | 8,398,382 |
| 2022-09-21 | 3.050 | 3.100 | 3.000 | 3.090 | 3.061 | 10,819,719 |
| 2022-09-20 | 3.050 | 3.080 | 3.040 | 3.050 | 3.022 | 7,282,500 |
| 2022-09-19 | 3.110 | 3.110 | 3.010 | 3.030 | 3.002 | 12,510,171 |
| 2022-09-16 | 3.210 | 3.220 | 3.090 | 3.090 | 3.061 | 20,922,855 |
| 2022-09-15 | 3.280 | 3.300 | 3.190 | 3.220 | 3.190 | 16,128,300 |
| 2022-09-14 | 3.250 | 3.280 | 3.210 | 3.270 | 3.240 | 11,852,362 |
| 2022-09-13 | 3.300 | 3.320 | 3.270 | 3.280 | 3.250 | 9,434,100 |
| 2022-09-09 | 3.280 | 3.300 | 3.260 | 3.290 | 3.260 | 7,364,027 |
| 2022-09-08 | 3.310 | 3.320 | 3.260 | 3.270 | 3.240 | 9,332,475 |
| 2022-09-07 | 3.330 | 3.340 | 3.290 | 3.310 | 3.279 | 13,633,703 |
| 2022-09-06 | 3.330 | 3.340 | 3.290 | 3.340 | 3.309 | 12,457,485 |
| 2022-09-05 | 3.290 | 3.360 | 3.280 | 3.320 | 3.289 | 10,495,668 |
| 2022-09-02 | 3.250 | 3.310 | 3.240 | 3.290 | 3.260 | 12,167,204 |
| 2022-09-01 | 3.250 | 3.300 | 3.230 | 3.240 | 3.210 | 10,754,118 |
| 2022-08-31 | 3.320 | 3.320 | 3.240 | 3.260 | 3.230 | 14,060,663 |
| 2022-08-30 | 3.280 | 3.330 | 3.270 | 3.320 | 3.289 | 13,510,744 |
| 2022-08-29 | 3.210 | 3.300 | 3.190 | 3.300 | 3.269 | 10,272,308 |
| 2022-08-26 | 3.270 | 3.300 | 3.240 | 3.250 | 3.220 | 12,153,520 |
| 2022-08-25 | 3.240 | 3.260 | 3.200 | 3.260 | 3.230 | 15,854,305 |
| 2022-08-24 | 3.310 | 3.340 | 3.230 | 3.240 | 3.210 | 18,586,400 |
| 2022-08-23 | 3.340 | 3.350 | 3.280 | 3.310 | 3.279 | 14,316,600 |
| 2022-08-22 | 3.330 | 3.360 | 3.300 | 3.350 | 3.319 | 13,285,780 |
| 2022-08-19 | 3.330 | 3.360 | 3.320 | 3.340 | 3.309 | 14,037,100 |
| 2022-08-18 | 3.380 | 3.400 | 3.330 | 3.340 | 3.309 | 13,664,206 |
| 2022-08-17 | 3.380 | 3.420 | 3.360 | 3.390 | 3.359 | 11,372,600 |
| 2022-08-16 | 3.370 | 3.410 | 3.350 | 3.370 | 3.339 | 14,777,200 |
| 2022-08-15 | 3.390 | 3.430 | 3.360 | 3.380 | 3.349 | 13,494,154 |
| 2022-08-12 | 3.370 | 3.420 | 3.340 | 3.400 | 3.369 | 16,582,229 |
| 2022-08-11 | 3.340 | 3.390 | 3.320 | 3.380 | 3.349 | 13,959,164 |
| 2022-08-10 | 3.340 | 3.340 | 3.290 | 3.320 | 3.289 | 11,869,905 |
| 2022-08-09 | 3.410 | 3.410 | 3.330 | 3.360 | 3.329 | 12,655,500 |
| 2022-08-08 | 3.320 | 3.440 | 3.310 | 3.390 | 3.359 | 22,289,000 |
| 2022-08-05 | 3.280 | 3.320 | 3.250 | 3.310 | 3.279 | 14,422,000 |
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.