Zhejiang Huakang Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.590 | 13.710 | 13.460 | 13.470 | 12.560 | 753,568 |
| 2024-07-26 | 13.430 | 13.720 | 13.260 | 13.700 | 12.774 | 675,651 |
| 2024-07-25 | 13.330 | 13.580 | 13.050 | 13.430 | 12.522 | 768,299 |
| 2024-07-24 | 13.500 | 13.570 | 13.280 | 13.370 | 12.467 | 742,192 |
| 2024-07-23 | 13.760 | 13.930 | 13.500 | 13.500 | 12.588 | 998,438 |
| 2024-07-22 | 14.240 | 14.240 | 13.650 | 13.760 | 12.830 | 1,179,291 |
| 2024-07-19 | 14.210 | 14.210 | 13.920 | 14.130 | 13.175 | 781,610 |
| 2024-07-18 | 14.050 | 14.220 | 13.850 | 14.210 | 13.250 | 798,218 |
| 2024-07-17 | 14.280 | 14.330 | 13.900 | 14.000 | 13.054 | 1,438,145 |
| 2024-07-16 | 14.600 | 14.630 | 14.200 | 14.250 | 13.287 | 1,177,458 |
| 2024-07-15 | 15.050 | 15.200 | 14.570 | 14.620 | 13.632 | 838,750 |
| 2024-07-12 | 15.310 | 15.400 | 14.860 | 15.130 | 14.108 | 1,030,900 |
| 2024-07-11 | 14.930 | 15.370 | 14.830 | 15.300 | 14.266 | 1,220,261 |
| 2024-07-10 | 14.380 | 15.230 | 14.210 | 14.850 | 13.846 | 1,744,319 |
| 2024-07-09 | 14.280 | 14.540 | 14.000 | 14.450 | 13.474 | 1,238,742 |
| 2024-07-08 | 14.860 | 14.860 | 14.190 | 14.280 | 13.315 | 1,279,648 |
| 2024-07-05 | 14.670 | 14.670 | 14.670 | 14.670 | 13.679 | 0 |
| 2024-07-04 | 15.460 | 15.580 | 14.600 | 14.670 | 13.679 | 2,119,707 |
| 2024-07-03 | 16.060 | 16.190 | 15.380 | 15.450 | 14.406 | 2,230,899 |
| 2024-07-02 | 15.830 | 16.350 | 15.620 | 16.190 | 15.096 | 1,904,161 |
| 2024-07-01 | 15.340 | 15.800 | 15.260 | 15.770 | 14.704 | 1,670,546 |
| 2024-06-28 | 15.240 | 15.590 | 15.050 | 15.250 | 14.219 | 1,518,156 |
| 2024-06-27 | 14.950 | 15.230 | 14.870 | 14.960 | 13.949 | 1,037,697 |
| 2024-06-26 | 14.710 | 15.090 | 14.550 | 15.050 | 14.033 | 1,005,849 |
| 2024-06-25 | 14.730 | 14.880 | 14.500 | 14.680 | 13.688 | 1,061,991 |
| 2024-06-24 | 15.200 | 15.220 | 14.560 | 14.680 | 13.688 | 1,397,115 |
| 2024-06-21 | 15.200 | 15.370 | 15.000 | 15.310 | 14.275 | 753,095 |
| 2024-06-20 | 15.450 | 15.670 | 15.220 | 15.280 | 14.247 | 1,120,032 |
| 2024-06-19 | 15.500 | 15.600 | 15.400 | 15.470 | 14.425 | 631,100 |
| 2024-06-18 | 15.560 | 15.600 | 15.300 | 15.500 | 14.453 | 899,558 |
| 2024-06-17 | 15.490 | 15.660 | 15.430 | 15.510 | 14.462 | 961,463 |
| 2024-06-14 | 15.440 | 15.490 | 15.200 | 15.490 | 14.443 | 1,111,520 |
| 2024-06-13 | 15.820 | 15.980 | 15.380 | 15.430 | 14.387 | 1,520,020 |
| 2024-06-12 | 15.880 | 16.090 | 15.750 | 15.890 | 14.816 | 1,000,359 |
| 2024-06-11 | 15.700 | 15.980 | 15.500 | 15.900 | 14.826 | 1,046,814 |
| 2024-06-07 | 15.400 | 15.800 | 15.350 | 15.630 | 14.574 | 1,018,984 |
| 2024-06-06 | 15.750 | 15.930 | 15.290 | 15.420 | 14.378 | 1,662,148 |
| 2024-06-05 | 16.130 | 16.190 | 15.750 | 15.790 | 14.723 | 1,214,093 |
| 2024-06-04 | 16.350 | 16.350 | 16.030 | 16.180 | 15.087 | 865,876 |
| 2024-06-03 | 16.420 | 16.550 | 16.080 | 16.210 | 15.115 | 1,250,756 |
| 2024-05-31 | 16.640 | 16.800 | 16.400 | 16.420 | 15.310 | 939,950 |
| 2024-05-30 | 16.600 | 16.860 | 16.530 | 16.640 | 15.516 | 989,447 |
| 2024-05-29 | 16.530 | 16.810 | 16.340 | 16.700 | 15.571 | 1,308,015 |
| 2024-05-28 | 17.000 | 17.000 | 16.380 | 16.510 | 15.394 | 1,628,480 |
| 2024-05-27 | 22.900 | 23.090 | 22.130 | 22.550 | 15.521 | 2,460,842 |
| 2024-05-24 | 23.140 | 23.300 | 22.850 | 22.900 | 15.762 | 2,705,008 |
| 2024-05-23 | 23.540 | 23.620 | 22.950 | 23.010 | 15.838 | 1,924,738 |
| 2024-05-22 | 24.040 | 24.090 | 23.400 | 23.450 | 16.141 | 2,029,679 |
| 2024-05-21 | 24.190 | 24.300 | 23.770 | 23.880 | 16.437 | 1,637,849 |
| 2024-05-20 | 23.230 | 24.360 | 23.180 | 24.070 | 16.568 | 3,830,483 |
| 2024-05-17 | 22.900 | 23.330 | 22.790 | 23.130 | 15.920 | 2,314,674 |
| 2024-05-16 | 23.230 | 23.500 | 22.840 | 22.950 | 15.797 | 3,150,530 |
| 2024-05-15 | 23.010 | 23.780 | 22.930 | 23.360 | 16.079 | 2,867,352 |
| 2024-05-14 | 23.250 | 23.600 | 23.050 | 23.170 | 15.948 | 3,946,922 |
| 2024-05-13 | 24.000 | 24.170 | 23.250 | 23.570 | 16.223 | 4,921,079 |
| 2024-05-10 | 24.080 | 26.150 | 23.780 | 23.930 | 16.471 | 9,612,890 |
| 2024-05-09 | 22.500 | 25.000 | 22.500 | 24.220 | 16.671 | 8,876,206 |
| 2024-05-08 | 22.590 | 23.200 | 22.500 | 22.800 | 15.693 | 6,331,314 |
| 2024-05-07 | 21.940 | 22.580 | 21.800 | 22.420 | 15.432 | 5,884,362 |
| 2024-05-06 | 21.780 | 22.080 | 21.120 | 21.890 | 15.067 | 4,462,649 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.3000 CNY |
| 2025-09-29 | 0.2000 CNY |
| 2025-04-24 | 0.5000 CNY |
| 2024-05-28 | 0.9100 CNY |
| 2023-04-28 | 0.6000 CNY |
| 2022-05-26 | 0.8400 CNY |
| 2021-05-19 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.