Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.950 | 3.970 | 3.900 | 3.950 | 3.913 | 10,333,116 |
| 2021-11-08 | 3.920 | 3.970 | 3.800 | 3.940 | 3.904 | 18,397,841 |
| 2021-11-05 | 3.950 | 4.010 | 3.930 | 3.950 | 3.913 | 16,277,674 |
| 2021-11-04 | 4.030 | 4.050 | 3.960 | 3.980 | 3.943 | 29,016,826 |
| 2021-11-03 | 4.130 | 4.280 | 4.030 | 4.050 | 4.013 | 29,530,332 |
| 2021-11-02 | 4.170 | 4.200 | 4.060 | 4.110 | 4.072 | 17,079,404 |
| 2021-11-01 | 4.080 | 4.190 | 4.080 | 4.190 | 4.151 | 19,216,843 |
| 2021-10-29 | 3.990 | 4.140 | 3.990 | 4.100 | 4.062 | 17,125,922 |
| 2021-10-28 | 4.030 | 4.100 | 3.990 | 4.000 | 3.963 | 12,031,957 |
| 2021-10-27 | 4.050 | 4.060 | 4.000 | 4.030 | 3.993 | 13,409,767 |
| 2021-10-26 | 4.100 | 4.150 | 4.080 | 4.110 | 4.072 | 13,586,912 |
| 2021-10-25 | 3.990 | 4.220 | 3.970 | 4.150 | 4.112 | 23,429,251 |
| 2021-10-22 | 4.050 | 4.080 | 3.970 | 3.990 | 3.953 | 15,179,500 |
| 2021-10-21 | 4.100 | 4.140 | 4.020 | 4.040 | 4.003 | 18,573,500 |
| 2021-10-20 | 4.110 | 4.210 | 4.080 | 4.110 | 4.072 | 13,597,290 |
| 2021-10-19 | 4.300 | 4.300 | 4.110 | 4.120 | 4.082 | 20,153,840 |
| 2021-10-18 | 4.250 | 4.260 | 4.190 | 4.220 | 4.181 | 14,643,100 |
| 2021-10-15 | 4.320 | 4.350 | 4.210 | 4.250 | 4.211 | 26,132,764 |
| 2021-10-14 | 4.320 | 4.400 | 4.290 | 4.350 | 4.310 | 22,420,730 |
← NewerPage 21 of 21 · 1,219 trading days
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.