Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.590 | 4.100 | 3.560 | 3.760 | 3.760 | 246,540,443 |
| 2025-07-24 | 3.440 | 3.670 | 3.420 | 3.580 | 3.580 | 107,693,498 |
| 2025-07-23 | 3.440 | 3.480 | 3.390 | 3.410 | 3.410 | 48,503,225 |
| 2025-07-22 | 3.490 | 3.540 | 3.430 | 3.450 | 3.450 | 49,228,200 |
| 2025-07-21 | 3.440 | 3.520 | 3.420 | 3.500 | 3.500 | 52,163,500 |
| 2025-07-18 | 3.480 | 3.490 | 3.380 | 3.470 | 3.470 | 53,739,785 |
| 2025-07-17 | 3.470 | 3.540 | 3.440 | 3.490 | 3.490 | 65,723,485 |
| 2025-07-16 | 3.340 | 3.490 | 3.340 | 3.480 | 3.480 | 92,879,772 |
| 2025-07-15 | 3.420 | 3.440 | 3.290 | 3.360 | 3.360 | 66,226,996 |
| 2025-07-14 | 3.370 | 3.480 | 3.350 | 3.440 | 3.440 | 71,886,760 |
| 2025-07-11 | 3.390 | 3.410 | 3.330 | 3.370 | 3.370 | 41,530,700 |
| 2025-07-10 | 3.310 | 3.420 | 3.290 | 3.390 | 3.390 | 63,620,500 |
| 2025-07-09 | 3.350 | 3.360 | 3.300 | 3.310 | 3.310 | 45,067,000 |
| 2025-07-08 | 3.320 | 3.470 | 3.310 | 3.360 | 3.360 | 67,686,200 |
| 2025-07-07 | 3.350 | 3.410 | 3.310 | 3.330 | 3.330 | 47,883,800 |
| 2025-07-04 | 3.400 | 3.410 | 3.340 | 3.370 | 3.370 | 57,699,632 |
| 2025-07-03 | 3.280 | 3.400 | 3.250 | 3.390 | 3.390 | 78,362,569 |
| 2025-07-02 | 3.320 | 3.370 | 3.260 | 3.280 | 3.280 | 75,218,784 |
| 2025-07-01 | 3.150 | 3.420 | 3.150 | 3.350 | 3.350 | 118,314,878 |
| 2025-06-30 | 3.150 | 3.160 | 3.110 | 3.140 | 3.140 | 26,244,700 |
| 2025-06-27 | 3.120 | 3.170 | 3.110 | 3.130 | 3.130 | 32,768,498 |
| 2025-06-26 | 3.140 | 3.150 | 3.090 | 3.110 | 3.110 | 27,514,200 |
| 2025-06-25 | 3.190 | 3.190 | 3.100 | 3.150 | 3.150 | 35,511,947 |
| 2025-06-24 | 3.110 | 3.180 | 3.100 | 3.160 | 3.160 | 31,617,100 |
| 2025-06-23 | 3.050 | 3.110 | 3.020 | 3.100 | 3.100 | 33,160,300 |
| 2025-06-20 | 3.030 | 3.060 | 3.010 | 3.030 | 3.030 | 29,348,778 |
| 2025-06-19 | 3.120 | 3.150 | 3.030 | 3.050 | 3.050 | 46,437,004 |
| 2025-06-18 | 3.210 | 3.230 | 3.140 | 3.150 | 3.150 | 50,720,200 |
| 2025-06-17 | 3.250 | 3.360 | 3.220 | 3.250 | 3.250 | 65,853,508 |
| 2025-06-16 | 3.220 | 3.280 | 3.190 | 3.230 | 3.230 | 44,784,000 |
| 2025-06-13 | 3.340 | 3.380 | 3.230 | 3.240 | 3.240 | 64,528,600 |
| 2025-06-12 | 3.340 | 3.370 | 3.310 | 3.370 | 3.370 | 57,839,647 |
| 2025-06-11 | 3.390 | 3.480 | 3.340 | 3.350 | 3.350 | 63,575,400 |
| 2025-06-10 | 3.440 | 3.480 | 3.320 | 3.390 | 3.390 | 96,134,747 |
| 2025-06-09 | 3.230 | 3.560 | 3.220 | 3.440 | 3.440 | 148,064,147 |
| 2025-06-06 | 3.230 | 3.260 | 3.180 | 3.210 | 3.210 | 44,605,600 |
| 2025-06-05 | 3.330 | 3.340 | 3.200 | 3.230 | 3.230 | 65,360,700 |
| 2025-06-04 | 3.300 | 3.340 | 3.240 | 3.330 | 3.330 | 71,127,100 |
| 2025-06-03 | 3.160 | 3.330 | 3.140 | 3.320 | 3.320 | 88,553,999 |
| 2025-05-30 | 3.250 | 3.300 | 3.190 | 3.210 | 3.210 | 73,868,800 |
| 2025-05-29 | 3.160 | 3.290 | 3.120 | 3.260 | 3.260 | 93,325,700 |
| 2025-05-28 | 3.180 | 3.280 | 3.150 | 3.180 | 3.180 | 72,639,300 |
| 2025-05-27 | 3.060 | 3.230 | 3.030 | 3.220 | 3.220 | 105,328,583 |
| 2025-05-26 | 3.170 | 3.180 | 3.030 | 3.060 | 3.060 | 81,433,600 |
| 2025-05-23 | 3.230 | 3.240 | 3.170 | 3.170 | 3.170 | 114,073,248 |
| 2025-05-22 | 3.120 | 3.170 | 3.090 | 3.130 | 3.130 | 78,589,400 |
| 2025-05-21 | 3.150 | 3.290 | 3.130 | 3.130 | 3.130 | 107,700,883 |
| 2025-05-20 | 3.140 | 3.420 | 3.110 | 3.200 | 3.200 | 117,448,926 |
| 2025-05-19 | 3.120 | 3.150 | 3.050 | 3.130 | 3.130 | 64,203,400 |
| 2025-05-16 | 3.020 | 3.140 | 2.980 | 3.120 | 3.120 | 87,184,700 |
| 2025-05-15 | 2.970 | 3.150 | 2.930 | 3.070 | 3.070 | 110,775,401 |
| 2025-05-14 | 2.960 | 3.020 | 2.930 | 2.980 | 2.980 | 47,085,000 |
| 2025-05-13 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 43,240,700 |
| 2025-05-12 | 2.950 | 2.970 | 2.870 | 2.930 | 2.930 | 45,685,200 |
| 2025-05-09 | 2.970 | 3.020 | 2.940 | 2.950 | 2.950 | 42,396,200 |
| 2025-05-08 | 2.970 | 3.050 | 2.960 | 2.990 | 2.990 | 56,875,416 |
| 2025-05-07 | 3.040 | 3.080 | 2.950 | 2.980 | 2.980 | 79,036,698 |
| 2025-05-06 | 2.960 | 3.130 | 2.930 | 3.020 | 3.020 | 102,087,882 |
| 2025-04-30 | 2.950 | 2.970 | 2.840 | 2.860 | 2.860 | 82,977,211 |
| 2025-04-29 | 3.040 | 3.070 | 2.880 | 2.910 | 2.910 | 112,731,713 |
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.