Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.940 | 3.050 | 2.900 | 2.910 | 2.910 | 35,342,465 |
| 2026-07-21 | 3.100 | 3.120 | 2.780 | 2.990 | 2.990 | 73,625,039 |
| 2026-07-20 | 3.100 | 3.200 | 3.090 | 3.130 | 3.130 | 39,450,559 |
| 2026-07-17 | 3.390 | 3.400 | 3.120 | 3.150 | 3.150 | 60,864,230 |
| 2026-07-16 | 3.340 | 3.420 | 3.270 | 3.410 | 3.410 | 42,653,820 |
| 2026-07-15 | 3.300 | 3.460 | 3.260 | 3.350 | 3.350 | 53,574,805 |
| 2026-07-14 | 3.150 | 3.340 | 3.110 | 3.330 | 3.330 | 44,648,316 |
| 2026-07-13 | 3.280 | 3.320 | 3.140 | 3.150 | 3.150 | 35,126,512 |
| 2026-07-10 | 3.160 | 3.340 | 3.110 | 3.290 | 3.290 | 42,464,535 |
| 2026-07-09 | 3.200 | 3.270 | 3.130 | 3.170 | 3.170 | 30,727,336 |
| 2026-07-08 | 3.350 | 3.370 | 3.220 | 3.220 | 3.220 | 32,815,230 |
| 2026-07-07 | 3.450 | 3.450 | 3.320 | 3.340 | 3.340 | 32,153,900 |
| 2026-07-06 | 3.470 | 3.590 | 3.460 | 3.470 | 3.470 | 42,807,504 |
| 2026-07-03 | 3.480 | 3.530 | 3.360 | 3.440 | 3.440 | 39,054,562 |
| 2026-07-02 | 3.450 | 3.610 | 3.430 | 3.450 | 3.450 | 47,428,641 |
| 2026-07-01 | 3.330 | 3.480 | 3.260 | 3.480 | 3.480 | 47,614,773 |
| 2026-06-30 | 3.330 | 3.340 | 3.250 | 3.300 | 3.300 | 35,077,320 |
| 2026-06-29 | 3.240 | 3.380 | 3.140 | 3.350 | 3.350 | 43,692,719 |
| 2026-06-26 | 3.330 | 3.410 | 3.240 | 3.240 | 3.240 | 36,007,184 |
| 2026-06-25 | 3.540 | 3.540 | 3.360 | 3.380 | 3.380 | 47,110,285 |
| 2026-06-24 | 3.490 | 3.590 | 3.440 | 3.560 | 3.560 | 46,160,898 |
| 2026-06-23 | 3.490 | 3.660 | 3.470 | 3.530 | 3.530 | 58,606,699 |
| 2026-06-22 | 3.300 | 3.470 | 3.210 | 3.470 | 3.470 | 58,951,398 |
| 2026-06-18 | 3.400 | 3.440 | 3.300 | 3.320 | 3.320 | 38,415,199 |
| 2026-06-17 | 3.520 | 3.530 | 3.400 | 3.420 | 3.420 | 35,492,578 |
| 2026-06-16 | 3.470 | 3.550 | 3.390 | 3.540 | 3.540 | 42,575,180 |
| 2026-06-15 | 3.500 | 3.540 | 3.450 | 3.480 | 3.480 | 34,586,699 |
| 2026-06-12 | 3.430 | 3.500 | 3.360 | 3.450 | 3.450 | 41,138,000 |
| 2026-06-11 | 3.330 | 3.460 | 3.320 | 3.400 | 3.400 | 39,233,527 |
| 2026-06-10 | 3.370 | 3.440 | 3.310 | 3.370 | 3.370 | 33,852,000 |
| 2026-06-09 | 3.350 | 3.400 | 3.260 | 3.400 | 3.400 | 36,359,387 |
| 2026-06-08 | 3.420 | 3.490 | 3.250 | 3.300 | 3.300 | 47,045,473 |
| 2026-06-05 | 3.490 | 3.560 | 3.440 | 3.490 | 3.490 | 42,522,609 |
| 2026-06-04 | 3.560 | 3.590 | 3.460 | 3.490 | 3.490 | 43,782,000 |
| 2026-06-03 | 3.610 | 3.660 | 3.530 | 3.610 | 3.610 | 43,152,301 |
| 2026-06-02 | 3.780 | 3.790 | 3.560 | 3.610 | 3.610 | 55,323,930 |
| 2026-06-01 | 3.770 | 3.830 | 3.730 | 3.770 | 3.770 | 41,341,289 |
| 2026-05-29 | 3.910 | 3.940 | 3.730 | 3.770 | 3.770 | 52,649,090 |
| 2026-05-28 | 3.950 | 3.960 | 3.830 | 3.920 | 3.920 | 41,752,000 |
| 2026-05-27 | 4.100 | 4.130 | 3.910 | 3.950 | 3.950 | 54,296,699 |
| 2026-05-26 | 4.280 | 4.290 | 4.060 | 4.110 | 4.110 | 64,411,527 |
| 2026-05-25 | 4.430 | 4.520 | 4.270 | 4.310 | 4.310 | 56,147,719 |
| 2026-05-22 | 4.260 | 4.410 | 4.170 | 4.400 | 4.400 | 62,151,871 |
| 2026-05-21 | 4.550 | 4.650 | 4.210 | 4.240 | 4.240 | 79,429,125 |
| 2026-05-20 | 4.390 | 4.600 | 4.270 | 4.480 | 4.480 | 82,400,828 |
| 2026-05-19 | 4.590 | 4.600 | 4.250 | 4.420 | 4.420 | 99,211,969 |
| 2026-05-18 | 4.520 | 4.640 | 4.400 | 4.610 | 4.610 | 76,956,242 |
| 2026-05-15 | 4.660 | 4.800 | 4.500 | 4.550 | 4.550 | 116,098,492 |
| 2026-05-14 | 4.740 | 4.880 | 4.600 | 4.600 | 4.600 | 97,145,672 |
| 2026-05-13 | 4.840 | 5.100 | 4.710 | 4.750 | 4.750 | 141,439,297 |
| 2026-05-12 | 4.570 | 5.110 | 4.570 | 4.840 | 4.840 | 206,887,297 |
| 2026-05-11 | 4.440 | 4.580 | 4.390 | 4.520 | 4.520 | 112,072,898 |
| 2026-05-08 | 4.460 | 4.520 | 4.310 | 4.340 | 4.340 | 98,349,328 |
| 2026-05-07 | 4.460 | 4.720 | 4.380 | 4.510 | 4.510 | 127,119,000 |
| 2026-05-06 | 4.530 | 4.720 | 4.390 | 4.420 | 4.420 | 114,181,203 |
| 2026-04-30 | 4.260 | 4.580 | 4.230 | 4.360 | 4.360 | 137,415,500 |
| 2026-04-29 | 4.120 | 4.300 | 4.070 | 4.200 | 4.200 | 111,651,203 |
| 2026-04-28 | 4.080 | 4.230 | 4.050 | 4.090 | 4.090 | 110,287,695 |
| 2026-04-27 | 3.880 | 4.150 | 3.840 | 4.060 | 4.060 | 122,376,203 |
| 2026-04-24 | 4.000 | 4.000 | 3.790 | 3.830 | 3.830 | 150,614,094 |
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.