Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.530 | 2.580 | 2.470 | 2.480 | 2.480 | 36,476,600 |
| 2025-01-22 | 2.560 | 2.570 | 2.480 | 2.490 | 2.490 | 33,952,800 |
| 2025-01-21 | 2.670 | 2.680 | 2.590 | 2.610 | 2.610 | 19,048,800 |
| 2025-01-20 | 2.660 | 2.680 | 2.610 | 2.650 | 2.650 | 22,161,702 |
| 2025-01-17 | 2.660 | 2.660 | 2.610 | 2.640 | 2.640 | 19,647,081 |
| 2025-01-16 | 2.680 | 2.690 | 2.630 | 2.670 | 2.670 | 28,145,603 |
| 2025-01-15 | 2.650 | 2.670 | 2.600 | 2.640 | 2.640 | 22,690,622 |
| 2025-01-14 | 2.560 | 2.670 | 2.550 | 2.660 | 2.660 | 30,796,260 |
| 2025-01-13 | 2.500 | 2.570 | 2.460 | 2.550 | 2.550 | 26,392,980 |
| 2025-01-10 | 2.660 | 2.700 | 2.540 | 2.540 | 2.540 | 31,616,373 |
| 2025-01-09 | 2.690 | 2.730 | 2.640 | 2.670 | 2.670 | 34,534,600 |
| 2025-01-08 | 2.680 | 2.800 | 2.630 | 2.710 | 2.710 | 47,429,400 |
| 2025-01-07 | 2.730 | 2.750 | 2.600 | 2.700 | 2.700 | 57,232,465 |
| 2025-01-06 | 2.610 | 2.830 | 2.550 | 2.790 | 2.790 | 81,859,915 |
| 2025-01-03 | 2.710 | 2.720 | 2.560 | 2.580 | 2.580 | 31,250,886 |
| 2025-01-02 | 2.770 | 2.820 | 2.660 | 2.700 | 2.700 | 33,600,300 |
| 2024-12-31 | 2.860 | 2.900 | 2.780 | 2.780 | 2.780 | 25,542,900 |
| 2024-12-30 | 2.900 | 2.900 | 2.820 | 2.860 | 2.860 | 27,113,677 |
| 2024-12-27 | 2.850 | 2.960 | 2.840 | 2.910 | 2.910 | 29,967,272 |
| 2024-12-26 | 2.860 | 2.890 | 2.830 | 2.860 | 2.860 | 27,296,100 |
| 2024-12-25 | 2.970 | 2.990 | 2.810 | 2.860 | 2.860 | 38,403,808 |
| 2024-12-24 | 2.990 | 3.030 | 2.900 | 2.960 | 2.960 | 38,526,578 |
| 2024-12-23 | 3.230 | 3.240 | 2.990 | 2.990 | 2.990 | 56,620,763 |
| 2024-12-20 | 3.200 | 3.270 | 3.170 | 3.230 | 3.230 | 30,107,745 |
| 2024-12-19 | 3.200 | 3.250 | 3.130 | 3.210 | 3.210 | 35,993,162 |
| 2024-12-18 | 3.270 | 3.300 | 3.210 | 3.240 | 3.240 | 33,558,200 |
| 2024-12-17 | 3.440 | 3.450 | 3.250 | 3.260 | 3.260 | 59,449,762 |
| 2024-12-16 | 3.390 | 3.490 | 3.390 | 3.460 | 3.460 | 57,128,908 |
| 2024-12-13 | 3.550 | 3.550 | 3.440 | 3.440 | 3.440 | 83,772,379 |
| 2024-12-12 | 3.550 | 3.620 | 3.500 | 3.580 | 3.580 | 72,124,700 |
| 2024-12-11 | 3.490 | 3.600 | 3.450 | 3.550 | 3.550 | 69,745,478 |
| 2024-12-10 | 3.660 | 3.750 | 3.480 | 3.510 | 3.510 | 124,271,780 |
| 2024-12-09 | 3.580 | 3.830 | 3.530 | 3.590 | 3.590 | 155,220,256 |
| 2024-12-06 | 3.240 | 3.880 | 3.200 | 3.520 | 3.520 | 146,550,235 |
| 2024-12-05 | 3.420 | 3.430 | 3.250 | 3.310 | 3.310 | 101,945,835 |
| 2024-12-04 | 3.320 | 3.340 | 3.180 | 3.210 | 3.210 | 40,807,800 |
| 2024-12-03 | 3.330 | 3.340 | 3.260 | 3.320 | 3.320 | 41,733,166 |
| 2024-12-02 | 3.210 | 3.380 | 3.200 | 3.350 | 3.350 | 65,486,368 |
| 2024-11-29 | 3.190 | 3.210 | 3.090 | 3.190 | 3.190 | 45,744,540 |
| 2024-11-28 | 3.080 | 3.250 | 3.060 | 3.200 | 3.200 | 71,490,442 |
| 2024-11-27 | 3.000 | 3.090 | 2.920 | 3.090 | 3.090 | 36,287,200 |
| 2024-11-26 | 3.050 | 3.130 | 3.000 | 3.010 | 3.010 | 38,558,000 |
| 2024-11-25 | 3.000 | 3.070 | 2.980 | 3.070 | 3.070 | 31,670,516 |
| 2024-11-22 | 3.140 | 3.170 | 2.980 | 3.000 | 3.000 | 48,462,278 |
| 2024-11-21 | 3.120 | 3.210 | 3.100 | 3.160 | 3.160 | 50,149,578 |
| 2024-11-20 | 3.080 | 3.190 | 3.040 | 3.170 | 3.170 | 72,440,299 |
| 2024-11-19 | 2.960 | 3.110 | 2.900 | 3.080 | 3.080 | 43,951,446 |
| 2024-11-18 | 3.030 | 3.080 | 2.930 | 2.960 | 2.960 | 44,266,400 |
| 2024-11-15 | 3.090 | 3.160 | 3.010 | 3.030 | 3.030 | 40,932,400 |
| 2024-11-14 | 3.210 | 3.220 | 3.100 | 3.100 | 3.100 | 42,365,500 |
| 2024-11-13 | 3.280 | 3.370 | 3.170 | 3.240 | 3.240 | 72,457,800 |
| 2024-11-12 | 3.380 | 3.540 | 3.300 | 3.340 | 3.340 | 106,004,260 |
| 2024-11-11 | 3.330 | 3.380 | 3.210 | 3.360 | 3.360 | 85,907,916 |
| 2024-11-08 | 3.460 | 3.620 | 3.320 | 3.350 | 3.350 | 130,493,908 |
| 2024-11-07 | 3.040 | 3.400 | 3.030 | 3.340 | 3.340 | 116,861,660 |
| 2024-11-06 | 3.010 | 3.100 | 2.980 | 3.070 | 3.070 | 74,688,640 |
| 2024-11-05 | 2.880 | 3.050 | 2.880 | 3.030 | 3.030 | 83,806,325 |
| 2024-11-04 | 2.810 | 2.870 | 2.810 | 2.860 | 2.860 | 33,221,506 |
| 2024-11-01 | 2.950 | 2.990 | 2.830 | 2.840 | 2.840 | 54,941,200 |
| 2024-10-31 | 2.910 | 2.990 | 2.910 | 2.970 | 2.970 | 48,413,888 |
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.