Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.260 | 3.320 | 3.210 | 3.270 | 3.240 | 15,273,448 |
| 2022-08-03 | 3.210 | 3.320 | 3.200 | 3.240 | 3.210 | 19,706,244 |
| 2022-08-02 | 3.380 | 3.380 | 3.170 | 3.240 | 3.210 | 32,099,547 |
| 2022-08-01 | 3.440 | 3.440 | 3.380 | 3.400 | 3.369 | 16,926,200 |
| 2022-07-29 | 3.460 | 3.490 | 3.420 | 3.440 | 3.408 | 14,202,700 |
| 2022-07-28 | 3.530 | 3.530 | 3.460 | 3.470 | 3.438 | 18,973,673 |
| 2022-07-27 | 3.500 | 3.540 | 3.470 | 3.520 | 3.487 | 18,186,839 |
| 2022-07-26 | 3.470 | 3.520 | 3.440 | 3.510 | 3.478 | 19,621,098 |
| 2022-07-25 | 3.430 | 3.510 | 3.430 | 3.480 | 3.448 | 23,783,400 |
| 2022-07-22 | 3.440 | 3.490 | 3.400 | 3.430 | 3.398 | 14,747,600 |
| 2022-07-21 | 3.500 | 3.510 | 3.450 | 3.450 | 3.418 | 15,583,233 |
| 2022-07-20 | 3.440 | 3.510 | 3.420 | 3.480 | 3.448 | 22,866,707 |
| 2022-07-19 | 3.410 | 3.450 | 3.350 | 3.430 | 3.398 | 20,747,876 |
| 2022-07-18 | 3.280 | 3.400 | 3.260 | 3.400 | 3.369 | 22,822,765 |
| 2022-07-15 | 3.370 | 3.380 | 3.290 | 3.290 | 3.260 | 22,894,507 |
| 2022-07-14 | 3.450 | 3.460 | 3.390 | 3.390 | 3.359 | 17,430,877 |
| 2022-07-13 | 3.440 | 3.480 | 3.410 | 3.430 | 3.398 | 20,168,816 |
| 2022-07-12 | 3.560 | 3.560 | 3.440 | 3.460 | 3.428 | 24,122,244 |
| 2022-07-11 | 3.450 | 3.600 | 3.450 | 3.560 | 3.527 | 39,485,900 |
| 2022-07-08 | 3.370 | 3.480 | 3.370 | 3.470 | 3.438 | 23,313,175 |
| 2022-07-07 | 3.370 | 3.400 | 3.360 | 3.370 | 3.339 | 12,572,015 |
| 2022-07-06 | 3.410 | 3.450 | 3.330 | 3.370 | 3.339 | 21,126,300 |
| 2022-07-05 | 3.500 | 3.500 | 3.390 | 3.430 | 3.398 | 18,318,540 |
| 2022-07-04 | 3.430 | 3.510 | 3.420 | 3.500 | 3.468 | 18,410,913 |
| 2022-07-01 | 3.490 | 3.490 | 3.420 | 3.430 | 3.398 | 18,670,526 |
| 2022-06-30 | 3.470 | 3.530 | 3.430 | 3.470 | 3.438 | 20,503,707 |
| 2022-06-29 | 3.540 | 3.560 | 3.460 | 3.470 | 3.438 | 24,283,798 |
| 2022-06-28 | 3.540 | 3.560 | 3.490 | 3.550 | 3.517 | 23,077,975 |
| 2022-06-27 | 3.540 | 3.610 | 3.530 | 3.550 | 3.517 | 27,091,211 |
| 2022-06-24 | 3.540 | 3.570 | 3.510 | 3.540 | 3.507 | 21,817,823 |
| 2022-06-23 | 3.500 | 3.540 | 3.460 | 3.540 | 3.507 | 23,038,420 |
| 2022-06-22 | 3.480 | 3.570 | 3.460 | 3.530 | 3.497 | 35,178,201 |
| 2022-06-21 | 3.500 | 3.550 | 3.430 | 3.490 | 3.458 | 24,551,437 |
| 2022-06-20 | 3.420 | 3.490 | 3.400 | 3.490 | 3.458 | 30,454,263 |
| 2022-06-17 | 3.410 | 3.440 | 3.360 | 3.420 | 3.388 | 21,759,899 |
| 2022-06-16 | 3.410 | 3.470 | 3.400 | 3.440 | 3.408 | 26,719,257 |
| 2022-06-15 | 3.440 | 3.470 | 3.400 | 3.410 | 3.378 | 28,665,136 |
| 2022-06-14 | 3.400 | 3.420 | 3.310 | 3.420 | 3.388 | 22,539,123 |
| 2022-06-13 | 3.420 | 3.440 | 3.350 | 3.430 | 3.398 | 30,432,291 |
| 2022-06-10 | 3.310 | 3.540 | 3.300 | 3.450 | 3.418 | 43,176,163 |
| 2022-06-09 | 3.420 | 3.420 | 3.310 | 3.320 | 3.289 | 20,863,476 |
| 2022-06-08 | 3.420 | 3.450 | 3.350 | 3.410 | 3.378 | 33,790,666 |
| 2022-06-07 | 3.340 | 3.430 | 3.320 | 3.420 | 3.388 | 36,267,683 |
| 2022-06-06 | 3.280 | 3.350 | 3.270 | 3.340 | 3.309 | 23,550,300 |
| 2022-06-02 | 3.300 | 3.300 | 3.250 | 3.290 | 3.260 | 18,465,474 |
| 2022-06-01 | 3.300 | 3.370 | 3.270 | 3.310 | 3.279 | 22,315,477 |
| 2022-05-31 | 3.270 | 3.310 | 3.220 | 3.310 | 3.279 | 18,123,596 |
| 2022-05-30 | 3.310 | 3.320 | 3.230 | 3.270 | 3.240 | 19,731,800 |
| 2022-05-27 | 3.350 | 3.350 | 3.260 | 3.320 | 3.289 | 18,479,013 |
| 2022-05-26 | 3.380 | 3.380 | 3.250 | 3.320 | 3.289 | 20,660,900 |
| 2022-05-25 | 3.230 | 3.330 | 3.220 | 3.330 | 3.299 | 24,733,868 |
| 2022-05-24 | 3.440 | 3.440 | 3.220 | 3.220 | 3.190 | 36,944,600 |
| 2022-05-23 | 3.390 | 3.470 | 3.380 | 3.430 | 3.398 | 28,500,621 |
| 2022-05-20 | 3.340 | 3.450 | 3.320 | 3.370 | 3.339 | 25,125,684 |
| 2022-05-19 | 3.300 | 3.350 | 3.280 | 3.340 | 3.309 | 23,584,494 |
| 2022-05-18 | 3.360 | 3.400 | 3.330 | 3.350 | 3.319 | 23,052,268 |
| 2022-05-17 | 3.410 | 3.430 | 3.310 | 3.360 | 3.329 | 30,837,300 |
| 2022-05-16 | 3.470 | 3.520 | 3.390 | 3.440 | 3.408 | 32,328,693 |
| 2022-05-13 | 3.540 | 3.640 | 3.420 | 3.460 | 3.428 | 45,255,773 |
| 2022-05-12 | 3.380 | 3.500 | 3.370 | 3.470 | 3.438 | 40,300,430 |
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.