Hunan Er Kang Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.540	3.730	3.480	3.700	3.666	51,295,084
2022-02-08	3.380	3.630	3.350	3.530	3.497	65,766,434
2022-02-07	3.500	3.500	3.220	3.390	3.359	94,369,535
2022-01-28	3.850	3.950	3.830	3.910	3.874	25,003,913
2022-01-27	3.950	3.980	3.830	3.830	3.795	29,111,826
2022-01-26	3.970	4.010	3.910	3.950	3.913	27,489,476
2022-01-25	4.170	4.200	3.930	3.960	3.923	51,243,764
2022-01-24	4.270	4.270	4.130	4.170	4.131	32,818,736
2022-01-21	4.370	4.450	4.260	4.280	4.240	46,317,624
2022-01-20	4.530	4.630	4.360	4.400	4.359	54,694,086
2022-01-19	4.460	4.550	4.450	4.530	4.488	37,521,578
2022-01-18	4.770	4.790	4.470	4.520	4.478	92,233,895
2022-01-17	4.920	4.920	4.720	4.820	4.775	76,934,996
2022-01-14	4.620	5.000	4.620	4.910	4.865	133,249,274
2022-01-13	4.740	4.800	4.620	4.670	4.627	72,815,905
2022-01-12	4.730	4.900	4.680	4.800	4.756	78,339,608
2022-01-11	4.670	4.840	4.640	4.780	4.736	92,232,039
2022-01-10	4.570	4.740	4.570	4.650	4.607	57,221,964
2022-01-07	4.720	4.720	4.530	4.560	4.518	71,561,084
2022-01-06	4.540	4.800	4.530	4.760	4.716	92,182,260
2022-01-05	4.680	4.700	4.500	4.570	4.528	89,434,812
2022-01-04	4.800	4.950	4.700	4.710	4.666	130,636,540
2021-12-31	4.660	4.880	4.610	4.740	4.696	126,300,833
2021-12-30	4.590	4.740	4.420	4.660	4.617	122,759,760
2021-12-29	4.480	4.680	4.440	4.530	4.488	108,853,970
2021-12-28	4.580	4.590	4.410	4.490	4.448	75,999,831
2021-12-27	4.370	4.650	4.350	4.610	4.567	119,253,804
2021-12-24	4.270	4.450	4.220	4.360	4.320	97,246,702
2021-12-23	4.330	4.350	4.260	4.270	4.231	49,299,717
2021-12-22	4.330	4.430	4.290	4.380	4.339	60,828,710
2021-12-21	4.270	4.360	4.200	4.330	4.290	39,065,042
2021-12-20	4.230	4.380	4.200	4.290	4.250	50,380,501
2021-12-17	4.220	4.260	4.160	4.230	4.191	20,319,865
2021-12-16	4.380	4.380	4.220	4.230	4.191	28,379,884
2021-12-15	4.300	4.390	4.280	4.310	4.270	26,363,697
2021-12-14	4.250	4.330	4.230	4.270	4.231	20,480,941
2021-12-13	4.230	4.260	4.180	4.250	4.211	20,540,497
2021-12-10	4.190	4.270	4.170	4.230	4.191	21,967,702
2021-12-09	4.180	4.220	4.180	4.200	4.161	20,414,879
2021-12-08	4.240	4.250	4.160	4.180	4.141	21,516,652
2021-12-07	4.220	4.300	4.190	4.230	4.191	17,143,639
2021-12-06	4.340	4.350	4.210	4.210	4.171	20,957,732
2021-12-03	4.310	4.390	4.300	4.320	4.280	18,960,461
2021-12-02	4.410	4.450	4.320	4.350	4.310	27,702,878
2021-12-01	4.480	4.520	4.380	4.440	4.399	32,251,231
2021-11-30	4.470	4.480	4.360	4.440	4.399	37,344,939
2021-11-29	4.400	4.560	4.360	4.470	4.429	46,621,143
2021-11-26	4.440	4.490	4.340	4.390	4.349	41,945,593
2021-11-25	4.180	4.580	4.170	4.440	4.399	73,877,825
2021-11-24	4.210	4.210	4.130	4.190	4.151	21,002,224
2021-11-23	4.170	4.240	4.150	4.210	4.171	26,813,388
2021-11-22	4.220	4.250	4.160	4.180	4.141	24,806,559
2021-11-19	4.210	4.260	4.160	4.220	4.181	28,974,643
2021-11-18	4.320	4.360	4.190	4.210	4.171	41,704,401
2021-11-17	4.310	4.450	4.280	4.350	4.310	49,931,167
2021-11-16	4.400	4.740	4.330	4.360	4.320	89,441,774
2021-11-15	4.010	4.450	4.000	4.430	4.389	97,547,640
2021-11-12	4.020	4.040	3.950	4.020	3.983	20,615,810
2021-11-11	3.970	4.020	3.970	4.010	3.973	13,417,631
2021-11-10	3.960	4.020	3.930	4.010	3.973	16,868,258

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.