Hunan Er Kang Pharmaceutical historical data

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

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

← NewerPage 3 of 21 · 1,218 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.