Hunan Er Kang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	3.040	3.180	2.860	3.030	3.030	145,812,441
2025-04-25	3.190	3.380	3.030	3.040	3.040	254,316,471
2025-04-24	2.600	3.120	2.600	3.120	3.120	129,173,105
2025-04-23	2.650	2.840	2.580	2.600	2.600	113,088,056
2025-04-22	2.400	2.460	2.390	2.430	2.430	23,128,500
2025-04-21	2.360	2.430	2.340	2.420	2.420	16,346,238
2025-04-18	2.370	2.420	2.340	2.380	2.380	16,609,600
2025-04-17	2.340	2.400	2.330	2.370	2.370	15,677,500
2025-04-16	2.410	2.420	2.320	2.360	2.360	23,206,782
2025-04-15	2.440	2.460	2.400	2.430	2.430	15,788,636
2025-04-14	2.440	2.490	2.430	2.440	2.440	23,872,614
2025-04-11	2.400	2.460	2.380	2.410	2.410	24,531,214
2025-04-10	2.410	2.450	2.380	2.440	2.440	34,523,000
2025-04-09	2.270	2.390	2.140	2.360	2.360	39,504,882
2025-04-08	2.280	2.360	2.260	2.310	2.310	35,628,100
2025-04-07	2.570	2.570	2.180	2.250	2.250	57,197,444
2025-04-03	2.610	2.690	2.600	2.660	2.660	22,044,386
2025-04-02	2.650	2.670	2.620	2.630	2.630	19,003,944
2025-04-01	2.590	2.720	2.590	2.670	2.670	35,589,862
2025-03-31	2.640	2.640	2.550	2.590	2.590	22,701,600
2025-03-28	2.670	2.720	2.650	2.650	2.650	20,680,200
2025-03-27	2.680	2.700	2.620	2.680	2.680	20,156,000
2025-03-26	2.660	2.710	2.640	2.680	2.680	19,839,500
2025-03-25	2.630	2.680	2.600	2.670	2.670	24,567,872
2025-03-24	2.750	2.770	2.600	2.640	2.640	42,101,900
2025-03-21	2.810	2.840	2.760	2.770	2.770	33,634,925
2025-03-20	2.820	2.830	2.780	2.790	2.790	26,810,900
2025-03-19	2.800	2.840	2.790	2.810	2.810	22,908,100
2025-03-18	2.830	2.840	2.790	2.810	2.810	29,022,300
2025-03-17	2.870	2.880	2.820	2.830	2.830	39,734,800
2025-03-14	2.820	2.890	2.770	2.880	2.880	57,224,801
2025-03-13	2.760	2.940	2.750	2.850	2.850	80,289,883
2025-03-12	2.750	2.810	2.730	2.760	2.760	33,500,000
2025-03-11	2.710	2.760	2.690	2.750	2.750	31,751,459
2025-03-10	2.740	2.870	2.730	2.760	2.760	49,541,949
2025-03-07	2.750	2.750	2.670	2.690	2.690	28,438,916
2025-03-06	2.720	2.760	2.700	2.760	2.760	26,030,736
2025-03-05	2.750	2.750	2.660	2.720	2.720	23,460,400
2025-03-04	2.700	2.750	2.680	2.740	2.740	18,159,600
2025-03-03	2.710	2.790	2.700	2.710	2.710	22,802,080
2025-02-28	2.820	2.840	2.700	2.710	2.710	32,372,528
2025-02-27	2.880	2.910	2.790	2.830	2.830	34,451,800
2025-02-26	2.830	2.870	2.820	2.860	2.860	33,466,900
2025-02-25	2.830	2.880	2.790	2.830	2.830	29,953,600
2025-02-24	2.860	2.890	2.810	2.860	2.860	36,372,300
2025-02-21	2.870	2.910	2.790	2.850	2.850	41,633,701
2025-02-20	2.850	2.990	2.850	2.880	2.880	53,835,845
2025-02-19	2.820	2.890	2.780	2.850	2.850	47,117,000
2025-02-18	2.960	2.990	2.810	2.820	2.820	68,254,247
2025-02-17	3.000	3.170	2.930	3.010	3.010	102,781,705
2025-02-14	2.720	3.010	2.720	2.920	2.920	102,209,186
2025-02-13	2.770	2.780	2.730	2.750	2.750	34,016,000
2025-02-12	2.790	2.810	2.730	2.770	2.770	31,901,847
2025-02-11	2.830	2.900	2.770	2.780	2.780	50,210,926
2025-02-10	2.720	2.860	2.710	2.850	2.850	54,743,512
2025-02-07	2.590	2.760	2.590	2.720	2.720	48,407,693
2025-02-06	2.550	2.600	2.510	2.600	2.600	27,561,300
2025-02-05	2.530	2.570	2.520	2.560	2.560	26,126,200
2025-01-27	2.500	2.550	2.480	2.500	2.500	21,793,200
2025-01-24	2.490	2.510	2.430	2.490	2.490	25,265,300

← NewerPage 7 of 21 · 1,212 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.