Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.740	19.930	19.000	19.680	13.546	1,209,332
2024-01-23	19.550	19.790	19.100	19.680	13.546	909,243
2024-01-22	20.800	20.800	19.240	19.500	13.422	1,944,945
2024-01-19	21.030	21.170	20.720	20.740	14.275	893,568
2024-01-18	21.160	21.170	20.350	21.030	14.475	2,027,238
2024-01-17	21.850	21.850	21.040	21.060	14.496	1,697,447
2024-01-16	21.780	22.140	21.610	21.780	14.991	1,307,683
2024-01-15	21.650	21.650	21.650	21.650	14.902	0
2024-01-12	21.500	22.000	21.250	21.650	14.902	1,235,109
2024-01-11	20.860	21.320	20.860	21.320	14.675	930,515
2024-01-10	21.030	21.220	20.810	20.910	14.392	719,732
2024-01-09	21.100	21.350	20.980	21.070	14.503	619,283
2024-01-08	21.430	21.430	21.100	21.100	14.523	639,990
2024-01-05	21.660	21.870	21.320	21.510	14.805	998,228
2024-01-04	21.880	21.990	21.650	21.680	14.922	983,184
2024-01-03	21.900	22.060	21.720	21.830	15.026	1,124,198
2024-01-02	21.690	22.070	21.580	21.980	15.129	2,880,605
2023-12-29	21.650	21.840	21.530	21.640	14.895	2,498,282
2023-12-28	21.380	21.760	21.310	21.740	14.964	2,354,079
2023-12-27	21.720	21.720	20.950	21.510	14.805	1,736,504
2023-12-26	21.540	22.060	21.540	21.640	14.895	2,182,999
2023-12-25	21.710	21.860	21.500	21.680	14.922	4,176,785
2023-12-22	22.570	23.040	22.420	23.020	15.845	3,746,904
2023-12-21	22.550	22.600	22.070	22.540	15.514	2,439,093
2023-12-20	22.600	22.780	22.470	22.510	15.494	913,764
2023-12-19	22.340	22.680	22.270	22.600	15.556	854,648
2023-12-18	22.440	22.570	22.260	22.340	15.377	1,089,706
2023-12-15	22.840	22.920	22.530	22.550	15.521	1,004,205
2023-12-14	23.040	23.280	22.810	22.840	15.721	1,157,417
2023-12-13	23.040	23.180	22.810	23.030	15.852	1,208,230
2023-12-12	22.600	23.490	22.530	23.040	15.859	3,072,348
2023-12-11	22.260	22.660	21.890	22.610	15.563	2,197,674
2023-12-08	22.340	22.580	21.940	22.030	15.163	1,830,857
2023-12-07	22.640	22.660	22.120	22.500	15.487	1,444,231
2023-12-06	22.390	22.770	22.170	22.760	15.666	2,267,086
2023-12-05	22.420	22.540	22.150	22.150	15.246	1,108,568
2023-12-04	22.960	22.960	22.420	22.420	15.432	1,480,700
2023-12-01	22.730	22.930	22.610	22.810	15.700	1,294,936
2023-11-30	22.840	22.960	22.590	22.770	15.673	819,348
2023-11-29	22.870	22.960	22.740	22.800	15.693	864,879
2023-11-28	22.820	23.080	22.700	22.900	15.762	1,156,759
2023-11-27	22.760	22.880	22.560	22.860	15.735	1,192,406
2023-11-24	22.740	22.810	22.610	22.730	15.645	1,068,728
2023-11-23	22.660	22.750	22.560	22.730	15.645	978,016
2023-11-22	22.700	22.840	22.590	22.620	15.569	1,222,343
2023-11-21	22.810	22.880	22.650	22.760	15.666	1,170,374
2023-11-20	22.680	22.850	22.540	22.760	15.666	1,286,968
2023-11-17	22.400	22.700	22.340	22.670	15.604	1,212,640
2023-11-16	22.770	22.780	22.430	22.450	15.452	1,611,615
2023-11-15	22.580	22.800	22.450	22.770	15.673	1,645,196
2023-11-14	22.500	22.550	22.300	22.430	15.439	978,155
2023-11-13	22.490	22.580	22.290	22.450	15.452	1,190,976
2023-11-10	22.490	22.650	22.250	22.580	15.542	1,152,892
2023-11-09	22.550	22.840	22.440	22.480	15.473	1,691,314
2023-11-08	22.330	22.530	22.250	22.440	15.446	1,440,258
2023-11-07	22.530	22.530	22.010	22.310	15.356	1,863,611
2023-11-06	22.100	22.590	22.080	22.460	15.459	2,386,952
2023-11-03	22.230	22.450	21.990	22.060	15.184	2,503,572
2023-11-02	22.540	22.540	22.150	22.160	15.253	1,124,783
2023-11-01	22.650	22.660	22.250	22.460	15.459	957,754

← NewerPage 12 of 21 · 1,218 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.