Hunan Er Kang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.940	2.970	2.880	2.940	2.940	56,552,042
2024-10-29	3.090	3.110	2.950	2.960	2.960	77,279,642
2024-10-28	2.990	3.140	2.940	3.090	3.090	97,175,634
2024-10-25	3.000	3.050	2.940	3.040	3.040	122,856,059
2024-10-24	2.880	3.320	2.880	3.120	3.120	160,188,041
2024-10-23	2.860	2.880	2.830	2.840	2.840	44,306,900
2024-10-22	2.810	2.890	2.800	2.880	2.880	45,714,239
2024-10-21	2.770	2.850	2.740	2.810	2.810	44,748,711
2024-10-18	2.700	2.830	2.670	2.770	2.770	49,073,081
2024-10-17	2.730	2.780	2.690	2.690	2.690	33,498,652
2024-10-16	2.680	2.760	2.660	2.720	2.720	28,212,200
2024-10-15	2.770	2.820	2.730	2.730	2.730	40,012,023
2024-10-14	2.700	2.780	2.640	2.780	2.780	37,055,358
2024-10-11	2.800	2.830	2.640	2.680	2.680	45,740,341
2024-10-10	2.800	2.960	2.760	2.830	2.830	58,726,881
2024-10-09	3.100	3.100	2.780	2.790	2.790	87,827,977
2024-10-08	3.420	3.420	2.910	3.230	3.230	136,214,476
2024-09-30	2.660	2.900	2.570	2.880	2.880	97,447,803
2024-09-27	2.430	2.570	2.410	2.520	2.520	48,656,729
2024-09-26	2.320	2.400	2.310	2.400	2.400	34,195,273
2024-09-25	2.310	2.390	2.300	2.330	2.330	34,404,500
2024-09-24	2.200	2.290	2.200	2.280	2.280	31,325,399
2024-09-23	2.190	2.220	2.190	2.190	2.190	15,031,000
2024-09-20	2.210	2.220	2.170	2.180	2.180	17,291,410
2024-09-19	2.160	2.230	2.140	2.220	2.220	23,138,900
2024-09-18	2.250	2.250	2.120	2.150	2.150	34,771,800
2024-09-13	2.220	2.280	2.210	2.260	2.260	30,099,350
2024-09-12	2.210	2.280	2.200	2.230	2.230	20,766,777
2024-09-11	2.210	2.240	2.190	2.220	2.220	20,206,000
2024-09-10	2.260	2.270	2.190	2.230	2.230	18,533,377
2024-09-09	2.210	2.290	2.190	2.240	2.240	28,449,299
2024-09-06	2.260	2.280	2.200	2.210	2.210	16,885,300
2024-09-05	2.220	2.260	2.210	2.260	2.260	16,042,240
2024-09-04	2.230	2.270	2.200	2.220	2.220	15,852,400
2024-09-03	2.220	2.260	2.200	2.240	2.240	16,369,200
2024-09-02	2.260	2.300	2.220	2.230	2.230	21,769,216
2024-08-30	2.200	2.290	2.200	2.260	2.260	24,329,429
2024-08-29	2.170	2.240	2.170	2.220	2.220	21,415,390
2024-08-28	2.190	2.220	2.140	2.190	2.190	20,496,100
2024-08-27	2.170	2.240	2.170	2.190	2.190	24,747,602
2024-08-26	2.140	2.200	2.130	2.180	2.180	22,104,500
2024-08-23	2.180	2.200	2.140	2.160	2.160	22,433,501
2024-08-22	2.240	2.270	2.180	2.190	2.190	26,128,600
2024-08-21	2.260	2.270	2.220	2.230	2.230	29,899,700
2024-08-20	2.360	2.380	2.250	2.260	2.260	42,299,200
2024-08-19	2.390	2.400	2.320	2.340	2.340	45,021,800
2024-08-16	2.360	2.410	2.300	2.390	2.390	63,984,400
2024-08-15	2.340	2.410	2.320	2.380	2.380	62,456,400
2024-08-14	2.380	2.400	2.320	2.340	2.340	65,987,892
2024-08-13	2.500	2.550	2.370	2.410	2.410	105,346,727
2024-08-12	2.470	2.750	2.400	2.590	2.590	138,192,488
2024-08-09	2.960	2.960	2.490	2.500	2.500	188,830,610
2024-08-08	2.260	2.690	2.260	2.690	2.690	113,518,864
2024-08-07	2.260	2.270	2.230	2.240	2.240	13,681,800
2024-08-06	2.210	2.280	2.200	2.270	2.270	19,689,252
2024-08-05	2.250	2.300	2.190	2.200	2.200	25,684,800
2024-08-02	2.220	2.320	2.210	2.280	2.280	29,704,164
2024-08-01	2.230	2.280	2.210	2.230	2.230	16,084,400
2024-07-31	2.190	2.240	2.160	2.230	2.230	18,431,200
2024-07-30	2.130	2.190	2.120	2.170	2.170	16,168,852

← NewerPage 9 of 21 · 1,219 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.