Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.990 | 4.110 | 3.910 | 3.950 | 3.950 | 115,048,492 |
| 2026-01-19 | 3.970 | 3.990 | 3.920 | 3.970 | 3.970 | 78,407,555 |
| 2026-01-16 | 4.140 | 4.190 | 3.930 | 3.960 | 3.960 | 134,653,185 |
| 2026-01-15 | 4.250 | 4.450 | 4.100 | 4.150 | 4.150 | 199,136,037 |
| 2026-01-14 | 4.360 | 4.580 | 4.200 | 4.290 | 4.290 | 374,243,295 |
| 2026-01-13 | 3.810 | 4.450 | 3.810 | 4.450 | 4.450 | 383,504,323 |
| 2026-01-12 | 3.630 | 3.730 | 3.600 | 3.710 | 3.710 | 50,581,780 |
| 2026-01-09 | 3.540 | 3.630 | 3.520 | 3.630 | 3.630 | 50,979,451 |
| 2026-01-08 | 3.490 | 3.560 | 3.490 | 3.540 | 3.540 | 31,634,500 |
| 2026-01-07 | 3.580 | 3.590 | 3.490 | 3.500 | 3.500 | 31,342,365 |
| 2026-01-06 | 3.540 | 3.590 | 3.530 | 3.570 | 3.570 | 32,111,781 |
| 2026-01-05 | 3.420 | 3.570 | 3.410 | 3.560 | 3.560 | 45,592,789 |
| 2025-12-31 | 3.420 | 3.440 | 3.390 | 3.410 | 3.410 | 18,002,485 |
| 2025-12-30 | 3.470 | 3.480 | 3.400 | 3.430 | 3.430 | 23,715,863 |
| 2025-12-29 | 3.550 | 3.550 | 3.450 | 3.470 | 3.470 | 34,473,900 |
| 2025-12-26 | 3.520 | 3.620 | 3.520 | 3.560 | 3.560 | 44,876,902 |
| 2025-12-25 | 3.520 | 3.530 | 3.470 | 3.520 | 3.520 | 28,865,651 |
| 2025-12-24 | 3.550 | 3.560 | 3.500 | 3.530 | 3.530 | 30,062,279 |
| 2025-12-23 | 3.520 | 3.600 | 3.510 | 3.560 | 3.560 | 37,358,681 |
| 2025-12-22 | 3.520 | 3.550 | 3.490 | 3.520 | 3.520 | 22,320,840 |
| 2025-12-19 | 3.460 | 3.530 | 3.440 | 3.520 | 3.520 | 25,628,710 |
| 2025-12-18 | 3.430 | 3.520 | 3.420 | 3.460 | 3.460 | 29,905,499 |
| 2025-12-17 | 3.410 | 3.470 | 3.390 | 3.470 | 3.470 | 31,412,300 |
| 2025-12-16 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 26,650,532 |
| 2025-12-15 | 3.490 | 3.530 | 3.470 | 3.490 | 3.490 | 19,357,100 |
| 2025-12-12 | 3.500 | 3.540 | 3.480 | 3.510 | 3.510 | 27,191,573 |
| 2025-12-11 | 3.620 | 3.630 | 3.500 | 3.510 | 3.510 | 33,710,374 |
| 2025-12-10 | 3.640 | 3.640 | 3.560 | 3.610 | 3.610 | 41,732,662 |
| 2025-12-09 | 3.800 | 3.810 | 3.650 | 3.650 | 3.650 | 59,267,343 |
| 2025-12-08 | 3.800 | 3.890 | 3.800 | 3.820 | 3.820 | 49,689,067 |
| 2025-12-05 | 3.820 | 3.830 | 3.700 | 3.790 | 3.790 | 43,366,900 |
| 2025-12-04 | 3.830 | 3.870 | 3.730 | 3.800 | 3.800 | 52,474,385 |
| 2025-12-03 | 3.860 | 4.010 | 3.830 | 3.850 | 3.850 | 71,934,519 |
| 2025-12-02 | 3.870 | 3.990 | 3.760 | 3.870 | 3.870 | 60,711,753 |
| 2025-12-01 | 3.950 | 3.970 | 3.860 | 3.890 | 3.890 | 55,147,992 |
| 2025-11-28 | 3.930 | 3.970 | 3.860 | 3.960 | 3.960 | 50,776,487 |
| 2025-11-27 | 4.060 | 4.110 | 3.910 | 3.970 | 3.970 | 74,950,064 |
| 2025-11-26 | 4.000 | 4.280 | 3.980 | 4.040 | 4.040 | 147,850,632 |
| 2025-11-25 | 3.790 | 4.070 | 3.780 | 4.000 | 4.000 | 105,432,857 |
| 2025-11-24 | 3.750 | 3.830 | 3.680 | 3.760 | 3.760 | 56,045,030 |
| 2025-11-21 | 3.870 | 3.940 | 3.750 | 3.750 | 3.750 | 94,131,708 |
| 2025-11-20 | 3.920 | 4.140 | 3.880 | 3.970 | 3.970 | 144,337,217 |
| 2025-11-19 | 3.890 | 3.950 | 3.780 | 3.800 | 3.800 | 73,292,961 |
| 2025-11-18 | 3.880 | 4.070 | 3.870 | 3.950 | 3.950 | 99,836,089 |
| 2025-11-17 | 3.880 | 3.930 | 3.840 | 3.890 | 3.890 | 61,809,590 |
| 2025-11-14 | 3.890 | 4.020 | 3.880 | 3.910 | 3.910 | 73,294,186 |
| 2025-11-13 | 3.860 | 4.030 | 3.770 | 3.960 | 3.960 | 84,866,535 |
| 2025-11-12 | 3.860 | 3.930 | 3.830 | 3.880 | 3.880 | 69,603,440 |
| 2025-11-11 | 3.810 | 3.870 | 3.750 | 3.850 | 3.850 | 76,170,825 |
| 2025-11-10 | 3.660 | 3.880 | 3.660 | 3.840 | 3.840 | 104,264,811 |
| 2025-11-07 | 3.580 | 3.680 | 3.560 | 3.640 | 3.640 | 52,529,600 |
| 2025-11-06 | 3.600 | 3.600 | 3.550 | 3.570 | 3.570 | 28,092,308 |
| 2025-11-05 | 3.540 | 3.610 | 3.530 | 3.600 | 3.600 | 31,381,700 |
| 2025-11-04 | 3.600 | 3.620 | 3.540 | 3.580 | 3.580 | 34,862,400 |
| 2025-11-03 | 3.600 | 3.650 | 3.550 | 3.630 | 3.630 | 47,959,299 |
| 2025-10-31 | 3.460 | 3.630 | 3.430 | 3.610 | 3.610 | 83,056,925 |
| 2025-10-30 | 3.490 | 3.500 | 3.420 | 3.430 | 3.430 | 32,361,338 |
| 2025-10-29 | 3.420 | 3.500 | 3.370 | 3.500 | 3.500 | 37,127,333 |
| 2025-10-28 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 25,569,600 |
| 2025-10-27 | 3.450 | 3.470 | 3.420 | 3.440 | 3.440 | 27,006,600 |
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.