Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.420 | 3.600 | 3.400 | 3.400 | 3.369 | 61,506,994 |
| 2022-05-10 | 3.370 | 3.410 | 3.280 | 3.390 | 3.359 | 48,533,020 |
| 2022-05-09 | 3.220 | 3.540 | 3.190 | 3.410 | 3.378 | 61,793,210 |
| 2022-05-06 | 3.180 | 3.270 | 3.150 | 3.220 | 3.190 | 25,221,334 |
| 2022-05-05 | 3.200 | 3.330 | 3.170 | 3.270 | 3.240 | 37,818,910 |
| 2022-04-29 | 3.020 | 3.260 | 3.020 | 3.230 | 3.200 | 38,152,684 |
| 2022-04-28 | 3.090 | 3.120 | 2.990 | 3.040 | 3.012 | 29,785,661 |
| 2022-04-27 | 3.040 | 3.170 | 2.960 | 3.170 | 3.141 | 37,335,825 |
| 2022-04-26 | 3.190 | 3.210 | 3.060 | 3.070 | 3.042 | 33,373,810 |
| 2022-04-25 | 3.450 | 3.450 | 3.150 | 3.170 | 3.141 | 44,157,547 |
| 2022-04-22 | 3.420 | 3.490 | 3.390 | 3.460 | 3.428 | 25,877,470 |
| 2022-04-21 | 3.660 | 3.660 | 3.460 | 3.470 | 3.438 | 30,502,082 |
| 2022-04-20 | 3.700 | 3.730 | 3.610 | 3.630 | 3.596 | 22,102,209 |
| 2022-04-19 | 3.670 | 3.730 | 3.660 | 3.710 | 3.676 | 19,946,921 |
| 2022-04-18 | 3.760 | 3.780 | 3.660 | 3.680 | 3.646 | 26,033,852 |
| 2022-04-15 | 3.820 | 3.890 | 3.730 | 3.760 | 3.725 | 30,687,800 |
| 2022-04-14 | 3.820 | 3.920 | 3.820 | 3.880 | 3.844 | 31,209,181 |
| 2022-04-13 | 3.990 | 3.990 | 3.780 | 3.810 | 3.775 | 46,141,390 |
| 2022-04-12 | 4.020 | 4.060 | 3.920 | 4.000 | 3.963 | 46,191,531 |
| 2022-04-11 | 4.020 | 4.140 | 3.990 | 4.060 | 4.022 | 45,635,574 |
| 2022-04-08 | 4.180 | 4.200 | 3.970 | 4.070 | 4.032 | 56,011,920 |
| 2022-04-07 | 4.320 | 4.390 | 4.150 | 4.180 | 4.141 | 65,198,324 |
| 2022-04-06 | 4.210 | 4.450 | 4.210 | 4.370 | 4.330 | 95,726,531 |
| 2022-04-01 | 4.180 | 4.240 | 4.120 | 4.190 | 4.151 | 67,649,365 |
| 2022-03-31 | 4.280 | 4.440 | 4.220 | 4.250 | 4.211 | 104,764,371 |
| 2022-03-30 | 4.350 | 4.440 | 4.170 | 4.340 | 4.300 | 112,198,772 |
| 2022-03-29 | 4.140 | 4.430 | 4.060 | 4.330 | 4.290 | 143,044,980 |
| 2022-03-28 | 4.210 | 4.370 | 4.120 | 4.160 | 4.122 | 94,058,833 |
| 2022-03-25 | 4.430 | 4.450 | 4.230 | 4.270 | 4.231 | 124,967,020 |
| 2022-03-24 | 4.500 | 4.680 | 4.300 | 4.460 | 4.419 | 175,440,357 |
| 2022-03-23 | 4.690 | 4.910 | 4.530 | 4.600 | 4.557 | 222,555,322 |
| 2022-03-22 | 5.500 | 5.500 | 4.600 | 4.670 | 4.627 | 354,121,486 |
| 2022-03-21 | 4.640 | 5.160 | 4.590 | 5.160 | 5.112 | 184,369,795 |
| 2022-03-18 | 3.610 | 4.300 | 3.560 | 4.300 | 4.260 | 224,322,506 |
| 2022-03-17 | 3.500 | 3.650 | 3.470 | 3.580 | 3.547 | 42,840,702 |
| 2022-03-16 | 3.420 | 3.480 | 3.260 | 3.460 | 3.428 | 32,689,600 |
| 2022-03-15 | 3.570 | 3.570 | 3.380 | 3.380 | 3.349 | 31,139,800 |
| 2022-03-14 | 3.670 | 3.700 | 3.570 | 3.570 | 3.537 | 34,343,027 |
| 2022-03-11 | 3.550 | 3.660 | 3.500 | 3.650 | 3.616 | 30,179,500 |
| 2022-03-10 | 3.470 | 3.590 | 3.460 | 3.580 | 3.547 | 33,014,851 |
| 2022-03-09 | 3.500 | 3.530 | 3.250 | 3.410 | 3.378 | 34,295,515 |
| 2022-03-08 | 3.620 | 3.660 | 3.470 | 3.480 | 3.448 | 29,606,833 |
| 2022-03-07 | 3.670 | 3.720 | 3.610 | 3.640 | 3.606 | 27,910,862 |
| 2022-03-04 | 3.690 | 3.770 | 3.650 | 3.670 | 3.636 | 37,525,900 |
| 2022-03-03 | 3.660 | 3.720 | 3.650 | 3.670 | 3.636 | 28,883,924 |
| 2022-03-02 | 3.560 | 3.660 | 3.560 | 3.640 | 3.606 | 27,769,702 |
| 2022-03-01 | 3.560 | 3.620 | 3.540 | 3.590 | 3.557 | 20,997,300 |
| 2022-02-28 | 3.580 | 3.600 | 3.510 | 3.580 | 3.547 | 19,773,900 |
| 2022-02-25 | 3.520 | 3.600 | 3.510 | 3.570 | 3.537 | 30,524,856 |
| 2022-02-24 | 3.560 | 3.650 | 3.430 | 3.500 | 3.468 | 48,169,556 |
| 2022-02-23 | 3.540 | 3.610 | 3.520 | 3.570 | 3.537 | 25,389,211 |
| 2022-02-22 | 3.590 | 3.610 | 3.500 | 3.530 | 3.497 | 26,674,111 |
| 2022-02-21 | 3.490 | 3.620 | 3.460 | 3.610 | 3.577 | 35,334,517 |
| 2022-02-18 | 3.430 | 3.500 | 3.420 | 3.490 | 3.458 | 18,309,853 |
| 2022-02-17 | 3.540 | 3.540 | 3.440 | 3.450 | 3.418 | 27,067,841 |
| 2022-02-16 | 3.520 | 3.560 | 3.490 | 3.540 | 3.507 | 21,604,930 |
| 2022-02-15 | 3.540 | 3.560 | 3.470 | 3.510 | 3.478 | 22,193,234 |
| 2022-02-14 | 3.490 | 3.600 | 3.470 | 3.520 | 3.487 | 29,857,121 |
| 2022-02-11 | 3.590 | 3.590 | 3.460 | 3.480 | 3.448 | 34,308,217 |
| 2022-02-10 | 3.710 | 3.720 | 3.570 | 3.600 | 3.567 | 36,348,819 |
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.