Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.100 | 4.270 | 4.070 | 4.270 | 4.270 | 160,436,797 |
| 2026-04-22 | 4.040 | 4.120 | 3.980 | 4.100 | 4.100 | 81,675,930 |
| 2026-04-21 | 3.950 | 4.300 | 3.940 | 4.080 | 4.080 | 132,859,703 |
| 2026-04-20 | 3.980 | 4.020 | 3.890 | 3.940 | 3.940 | 64,079,887 |
| 2026-04-17 | 4.080 | 4.170 | 3.990 | 4.020 | 4.020 | 79,225,008 |
| 2026-04-16 | 4.090 | 4.120 | 4.030 | 4.090 | 4.090 | 93,110,078 |
| 2026-04-15 | 4.030 | 4.140 | 3.940 | 4.140 | 4.140 | 157,295,391 |
| 2026-04-14 | 4.060 | 4.090 | 3.880 | 3.990 | 3.990 | 88,619,039 |
| 2026-04-13 | 3.940 | 4.070 | 3.890 | 4.060 | 4.060 | 75,842,180 |
| 2026-04-10 | 4.000 | 4.100 | 3.910 | 4.010 | 4.010 | 98,141,156 |
| 2026-04-09 | 3.980 | 4.120 | 3.890 | 3.900 | 3.900 | 76,184,078 |
| 2026-04-08 | 3.980 | 4.070 | 3.920 | 4.020 | 4.020 | 65,563,359 |
| 2026-04-07 | 3.900 | 3.960 | 3.730 | 3.940 | 3.940 | 60,160,422 |
| 2026-04-03 | 3.960 | 4.030 | 3.900 | 3.900 | 3.900 | 71,013,469 |
| 2026-04-02 | 3.970 | 4.090 | 3.950 | 4.020 | 4.020 | 94,036,148 |
| 2026-04-01 | 3.990 | 4.030 | 3.840 | 3.980 | 3.980 | 84,117,594 |
| 2026-03-31 | 4.000 | 4.080 | 3.920 | 3.930 | 3.930 | 64,368,762 |
| 2026-03-30 | 4.010 | 4.170 | 3.930 | 4.040 | 4.040 | 95,073,367 |
| 2026-03-27 | 3.650 | 3.980 | 3.600 | 3.970 | 3.970 | 104,661,508 |
| 2026-03-26 | 3.680 | 3.780 | 3.650 | 3.680 | 3.680 | 43,000,898 |
| 2026-03-25 | 3.670 | 3.730 | 3.670 | 3.710 | 3.710 | 42,576,641 |
| 2026-03-24 | 3.560 | 3.670 | 3.500 | 3.670 | 3.670 | 53,277,871 |
| 2026-03-23 | 3.650 | 3.670 | 3.440 | 3.480 | 3.480 | 70,611,273 |
| 2026-03-20 | 3.850 | 3.910 | 3.720 | 3.730 | 3.730 | 43,596,473 |
| 2026-03-19 | 3.910 | 3.920 | 3.810 | 3.840 | 3.840 | 46,391,398 |
| 2026-03-18 | 4.000 | 4.010 | 3.890 | 3.940 | 3.940 | 42,716,781 |
| 2026-03-17 | 4.060 | 4.110 | 3.940 | 3.960 | 3.960 | 66,835,141 |
| 2026-03-16 | 4.110 | 4.150 | 4.030 | 4.050 | 4.050 | 63,553,312 |
| 2026-03-13 | 4.000 | 4.190 | 3.990 | 4.120 | 4.120 | 99,659,570 |
| 2026-03-12 | 4.100 | 4.130 | 4.010 | 4.020 | 4.020 | 54,230,441 |
| 2026-03-11 | 4.070 | 4.130 | 4.020 | 4.120 | 4.120 | 59,577,738 |
| 2026-03-10 | 4.110 | 4.150 | 4.050 | 4.080 | 4.080 | 55,133,641 |
| 2026-03-09 | 4.010 | 4.110 | 3.950 | 4.080 | 4.080 | 77,999,891 |
| 2026-03-06 | 3.980 | 4.110 | 3.950 | 4.070 | 4.070 | 62,093,180 |
| 2026-03-05 | 4.020 | 4.140 | 3.970 | 4.020 | 4.020 | 76,260,797 |
| 2026-03-04 | 3.850 | 4.020 | 3.820 | 3.950 | 3.950 | 85,819,695 |
| 2026-03-03 | 4.300 | 4.310 | 3.920 | 3.940 | 3.940 | 131,041,102 |
| 2026-03-02 | 4.370 | 4.420 | 4.180 | 4.230 | 4.230 | 162,236,000 |
| 2026-02-27 | 4.220 | 4.660 | 4.220 | 4.400 | 4.400 | 276,979,719 |
| 2026-02-26 | 4.260 | 4.620 | 4.200 | 4.280 | 4.280 | 323,103,188 |
| 2026-02-25 | 3.770 | 3.880 | 3.760 | 3.850 | 3.850 | 58,108,480 |
| 2026-02-24 | 3.750 | 3.840 | 3.730 | 3.750 | 3.750 | 51,808,500 |
| 2026-02-13 | 3.770 | 3.780 | 3.690 | 3.710 | 3.710 | 41,512,738 |
| 2026-02-12 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 32,270,289 |
| 2026-02-11 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 32,599,801 |
| 2026-02-10 | 3.830 | 3.920 | 3.810 | 3.850 | 3.850 | 52,242,078 |
| 2026-02-09 | 3.780 | 3.840 | 3.770 | 3.840 | 3.840 | 50,082,000 |
| 2026-02-06 | 3.720 | 3.850 | 3.720 | 3.760 | 3.760 | 66,970,273 |
| 2026-02-05 | 3.770 | 3.780 | 3.690 | 3.700 | 3.700 | 38,108,801 |
| 2026-02-04 | 3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 44,615,340 |
| 2026-02-03 | 3.740 | 3.760 | 3.670 | 3.740 | 3.740 | 48,424,090 |
| 2026-02-02 | 3.820 | 3.840 | 3.640 | 3.650 | 3.650 | 66,259,477 |
| 2026-01-30 | 4.040 | 4.040 | 3.780 | 3.820 | 3.820 | 141,021,500 |
| 2026-01-29 | 4.320 | 4.330 | 4.150 | 4.190 | 4.190 | 91,405,133 |
| 2026-01-28 | 4.350 | 4.390 | 4.280 | 4.290 | 4.290 | 76,018,492 |
| 2026-01-27 | 4.310 | 4.440 | 4.140 | 4.400 | 4.400 | 136,764,188 |
| 2026-01-26 | 4.270 | 4.550 | 4.200 | 4.390 | 4.390 | 166,548,500 |
| 2026-01-23 | 4.120 | 4.250 | 4.110 | 4.230 | 4.230 | 110,013,508 |
| 2026-01-22 | 4.050 | 4.100 | 3.980 | 4.060 | 4.060 | 73,697,242 |
| 2026-01-21 | 3.910 | 4.090 | 3.860 | 4.050 | 4.050 | 102,962,203 |
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.