Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.450	20.870	20.450	20.870	14.365	1,804,857
2024-04-26	20.750	20.760	20.420	20.560	14.152	3,459,570
2024-04-25	20.970	21.360	20.900	21.150	14.558	2,130,622
2024-04-24	21.290	21.390	20.850	21.090	14.516	2,726,295
2024-04-23	21.650	21.680	21.260	21.380	14.716	3,355,279
2024-04-22	20.800	21.720	20.620	21.700	14.936	5,693,482
2024-04-19	20.960	21.450	20.350	20.750	14.282	5,861,507
2024-04-18	19.100	20.280	19.100	19.970	13.745	2,146,697
2024-04-17	19.110	19.300	18.810	19.250	13.250	1,277,043
2024-04-16	19.120	19.290	18.570	18.680	12.858	1,597,862
2024-04-15	19.530	19.670	18.900	19.290	13.277	1,619,108
2024-04-12	19.690	19.900	19.420	19.540	13.450	990,558
2024-04-11	19.860	20.010	19.700	19.740	13.587	880,859
2024-04-10	20.200	20.200	19.650	19.710	13.566	956,098
2024-04-09	19.710	20.150	19.710	20.130	13.856	1,063,396
2024-04-08	20.540	20.620	19.730	19.740	13.587	1,451,372
2024-04-03	20.210	20.450	20.100	20.280	13.959	1,334,990
2024-04-02	19.990	20.290	19.980	20.230	13.924	1,303,140
2024-04-01	19.800	20.000	19.480	19.980	13.752	1,319,032
2024-03-29	19.230	19.460	19.230	19.460	13.394	476,669
2024-03-28	19.290	19.440	19.080	19.230	13.236	1,251,983
2024-03-27	19.490	19.730	19.280	19.290	13.277	1,108,572
2024-03-26	19.280	19.600	19.220	19.480	13.408	782,236
2024-03-25	19.660	19.840	19.350	19.360	13.326	1,185,330
2024-03-22	20.230	20.250	19.500	19.660	13.532	1,553,806
2024-03-21	20.500	20.560	20.170	20.230	13.924	1,366,944
2024-03-20	20.450	20.520	20.240	20.490	14.103	1,251,146
2024-03-19	20.470	20.600	20.310	20.420	14.055	1,216,820
2024-03-18	20.310	20.490	20.110	20.470	14.090	1,357,293
2024-03-15	20.080	20.330	20.050	20.310	13.979	638,976
2024-03-14	20.300	20.550	19.950	20.160	13.876	1,020,204
2024-03-13	20.200	20.440	20.010	20.370	14.021	1,141,956
2024-03-12	20.150	20.480	20.000	20.240	13.931	1,588,111
2024-03-11	19.770	20.020	19.560	19.950	13.732	1,149,268
2024-03-08	19.330	19.960	19.330	19.670	13.539	1,291,611
2024-03-07	19.350	19.750	19.200	19.380	13.339	1,739,488
2024-03-06	19.300	19.450	19.000	19.280	13.271	1,361,916
2024-03-05	19.580	19.740	19.240	19.300	13.284	1,213,076
2024-03-04	19.540	19.750	19.290	19.690	13.553	1,218,530
2024-03-01	19.660	19.770	19.480	19.560	13.463	1,501,805
2024-02-29	19.460	19.920	19.210	19.780	13.615	2,729,433
2024-02-28	20.740	21.280	19.600	19.600	13.491	3,422,620
2024-02-27	19.930	20.800	19.880	20.780	14.303	2,057,879
2024-02-26	20.530	20.530	19.920	20.150	13.869	2,122,255
2024-02-23	19.180	20.630	18.900	20.500	14.110	3,493,708
2024-02-22	18.760	19.180	18.720	19.130	13.167	867,822
2024-02-21	18.690	19.260	18.520	18.860	12.981	1,277,482
2024-02-20	18.850	18.860	18.430	18.760	12.913	930,030
2024-02-19	18.970	19.340	18.670	18.800	12.940	1,752,544
2024-02-08	17.500	19.190	17.340	18.810	12.947	2,905,615
2024-02-07	17.490	17.880	16.800	17.500	12.045	2,616,640
2024-02-06	16.580	17.540	15.730	17.200	11.839	2,403,481
2024-02-05	16.540	17.100	15.570	16.550	11.391	2,667,532
2024-02-02	17.920	18.080	16.070	16.860	11.605	3,106,210
2024-02-01	18.150	18.360	17.600	17.830	12.272	1,208,597
2024-01-31	19.050	19.190	18.020	18.060	12.431	1,290,460
2024-01-30	19.630	19.870	18.880	18.890	13.002	1,097,896
2024-01-29	20.300	20.460	19.630	19.630	13.511	1,169,537
2024-01-26	20.210	20.580	20.100	20.270	13.952	946,215
2024-01-25	19.750	20.320	19.440	20.250	13.938	1,529,976

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.