Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.500 | 3.520 | 3.430 | 3.440 | 3.440 | 31,802,100 |
| 2025-10-23 | 3.540 | 3.580 | 3.440 | 3.500 | 3.500 | 35,567,140 |
| 2025-10-22 | 3.520 | 3.600 | 3.510 | 3.560 | 3.560 | 37,197,350 |
| 2025-10-21 | 3.440 | 3.520 | 3.400 | 3.520 | 3.520 | 38,731,400 |
| 2025-10-20 | 3.420 | 3.470 | 3.410 | 3.430 | 3.430 | 28,106,608 |
| 2025-10-17 | 3.470 | 3.510 | 3.410 | 3.420 | 3.420 | 38,410,666 |
| 2025-10-16 | 3.460 | 3.520 | 3.430 | 3.470 | 3.470 | 40,717,100 |
| 2025-10-15 | 3.350 | 3.480 | 3.350 | 3.470 | 3.470 | 50,448,473 |
| 2025-10-14 | 3.400 | 3.450 | 3.350 | 3.360 | 3.360 | 31,285,229 |
| 2025-10-13 | 3.300 | 3.410 | 3.200 | 3.400 | 3.400 | 37,418,175 |
| 2025-10-10 | 3.420 | 3.470 | 3.370 | 3.420 | 3.420 | 36,335,300 |
| 2025-10-09 | 3.410 | 3.450 | 3.390 | 3.420 | 3.420 | 35,872,629 |
| 2025-09-30 | 3.450 | 3.480 | 3.360 | 3.380 | 3.380 | 53,435,836 |
| 2025-09-29 | 3.500 | 3.510 | 3.420 | 3.490 | 3.490 | 28,730,729 |
| 2025-09-26 | 3.510 | 3.540 | 3.460 | 3.490 | 3.490 | 25,765,987 |
| 2025-09-25 | 3.580 | 3.650 | 3.530 | 3.540 | 3.540 | 29,601,100 |
| 2025-09-24 | 3.530 | 3.590 | 3.510 | 3.590 | 3.590 | 28,207,408 |
| 2025-09-23 | 3.620 | 3.630 | 3.480 | 3.530 | 3.530 | 46,708,928 |
| 2025-09-22 | 3.700 | 3.730 | 3.610 | 3.650 | 3.650 | 32,169,200 |
| 2025-09-19 | 3.710 | 3.750 | 3.630 | 3.650 | 3.650 | 41,597,200 |
| 2025-09-18 | 3.810 | 3.850 | 3.680 | 3.720 | 3.720 | 57,710,604 |
| 2025-09-17 | 3.860 | 3.880 | 3.790 | 3.800 | 3.800 | 40,752,662 |
| 2025-09-16 | 3.840 | 3.870 | 3.780 | 3.870 | 3.870 | 50,750,100 |
| 2025-09-15 | 3.760 | 3.860 | 3.750 | 3.840 | 3.840 | 45,169,235 |
| 2025-09-12 | 3.800 | 3.820 | 3.740 | 3.770 | 3.770 | 39,176,493 |
| 2025-09-11 | 3.750 | 3.790 | 3.660 | 3.790 | 3.790 | 42,060,170 |
| 2025-09-10 | 3.780 | 3.830 | 3.760 | 3.770 | 3.770 | 29,990,495 |
| 2025-09-09 | 3.840 | 3.910 | 3.770 | 3.790 | 3.790 | 41,072,200 |
| 2025-09-08 | 3.800 | 3.880 | 3.780 | 3.870 | 3.870 | 42,447,095 |
| 2025-09-05 | 3.730 | 3.790 | 3.650 | 3.790 | 3.790 | 43,521,340 |
| 2025-09-04 | 3.750 | 3.820 | 3.670 | 3.730 | 3.730 | 46,332,003 |
| 2025-09-03 | 3.820 | 3.880 | 3.720 | 3.740 | 3.740 | 39,928,702 |
| 2025-09-02 | 3.920 | 3.920 | 3.780 | 3.830 | 3.830 | 50,266,294 |
| 2025-09-01 | 3.850 | 3.940 | 3.830 | 3.910 | 3.910 | 52,810,152 |
| 2025-08-29 | 3.890 | 3.950 | 3.850 | 3.860 | 3.860 | 56,201,330 |
| 2025-08-28 | 3.920 | 4.050 | 3.700 | 3.900 | 3.900 | 98,134,175 |
| 2025-08-27 | 4.040 | 4.080 | 3.910 | 3.920 | 3.920 | 72,961,450 |
| 2025-08-26 | 4.070 | 4.130 | 4.040 | 4.050 | 4.050 | 68,329,940 |
| 2025-08-25 | 3.980 | 4.090 | 3.980 | 4.080 | 4.080 | 71,610,466 |
| 2025-08-22 | 4.030 | 4.030 | 3.960 | 4.000 | 4.000 | 49,617,700 |
| 2025-08-21 | 4.090 | 4.110 | 4.010 | 4.020 | 4.020 | 53,578,630 |
| 2025-08-20 | 4.090 | 4.100 | 3.980 | 4.050 | 4.050 | 90,375,245 |
| 2025-08-19 | 4.100 | 4.240 | 4.060 | 4.110 | 4.110 | 132,649,927 |
| 2025-08-18 | 4.010 | 4.090 | 4.010 | 4.080 | 4.080 | 73,286,556 |
| 2025-08-15 | 3.960 | 4.020 | 3.920 | 4.020 | 4.020 | 73,039,686 |
| 2025-08-14 | 4.120 | 4.190 | 3.980 | 3.990 | 3.990 | 97,046,088 |
| 2025-08-13 | 4.060 | 4.150 | 3.980 | 4.100 | 4.100 | 87,028,035 |
| 2025-08-12 | 4.140 | 4.190 | 4.030 | 4.050 | 4.050 | 84,703,767 |
| 2025-08-11 | 4.060 | 4.190 | 4.030 | 4.170 | 4.170 | 123,525,910 |
| 2025-08-08 | 3.980 | 4.070 | 3.950 | 4.010 | 4.010 | 79,787,894 |
| 2025-08-07 | 4.040 | 4.100 | 3.980 | 4.010 | 4.010 | 91,692,972 |
| 2025-08-06 | 4.150 | 4.180 | 4.040 | 4.070 | 4.070 | 141,324,082 |
| 2025-08-05 | 4.270 | 4.320 | 4.140 | 4.180 | 4.180 | 138,873,980 |
| 2025-08-04 | 4.330 | 4.380 | 4.130 | 4.290 | 4.290 | 170,094,247 |
| 2025-08-01 | 4.540 | 4.780 | 4.220 | 4.240 | 4.240 | 268,327,882 |
| 2025-07-31 | 4.510 | 4.820 | 4.360 | 4.690 | 4.690 | 292,868,509 |
| 2025-07-30 | 4.250 | 4.830 | 4.130 | 4.470 | 4.470 | 313,448,151 |
| 2025-07-29 | 4.150 | 4.500 | 4.030 | 4.260 | 4.260 | 311,631,867 |
| 2025-07-28 | 3.710 | 4.510 | 3.700 | 4.340 | 4.340 | 361,216,888 |
| 2025-07-25 | 3.590 | 4.100 | 3.560 | 3.760 | 3.760 | 246,540,443 |
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.