Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.650	22.660	22.250	22.460	15.459	957,754
2023-10-31	22.390	22.670	22.370	22.540	15.514	1,185,878
2023-10-30	22.190	22.500	22.190	22.390	15.411	1,350,606
2023-10-27	21.560	22.340	21.500	22.290	15.342	2,071,738
2023-10-26	22.250	22.350	21.590	21.700	14.936	2,648,886
2023-10-25	23.050	23.160	22.120	22.540	15.514	3,326,109
2023-10-24	23.290	23.700	23.170	23.630	16.265	741,226
2023-10-23	23.220	23.520	23.110	23.290	16.031	558,261
2023-10-20	23.530	23.880	23.440	23.480	16.161	487,597
2023-10-19	23.800	24.080	23.580	23.650	16.278	746,341
2023-10-18	24.270	24.400	23.920	23.920	16.464	886,494
2023-10-17	24.360	24.700	24.130	24.350	16.760	1,427,212
2023-10-16	24.400	24.620	24.050	24.430	16.815	1,040,872
2023-10-13	24.540	24.550	24.120	24.270	16.705	628,742
2023-10-12	24.400	24.570	24.370	24.510	16.870	635,393
2023-10-11	24.590	24.590	24.260	24.360	16.767	676,812
2023-10-10	24.850	24.870	24.300	24.410	16.801	1,104,871
2023-10-09	24.900	25.100	24.750	24.820	17.084	892,028
2023-09-28	24.600	25.220	24.600	24.990	17.201	930,129
2023-09-27	24.560	24.960	24.480	24.690	16.994	743,672
2023-09-26	24.680	24.760	24.610	24.620	16.946	447,735
2023-09-25	24.700	24.900	24.580	24.820	17.084	445,088
2023-09-22	24.500	24.990	24.450	24.840	17.097	1,043,338
2023-09-21	25.260	25.260	24.760	24.770	17.049	958,713
2023-09-20	25.180	25.470	25.070	25.180	17.331	803,691
2023-09-19	25.210	25.310	25.090	25.160	17.318	601,749
2023-09-18	25.230	25.380	25.010	25.290	17.407	642,331
2023-09-15	25.470	25.500	25.050	25.340	17.442	836,420
2023-09-14	25.740	25.840	25.080	25.220	17.359	1,217,892
2023-09-13	25.830	26.020	25.500	25.750	17.724	1,277,231
2023-09-12	26.000	26.090	25.710	25.890	17.820	1,311,100
2023-09-11	24.790	26.040	24.610	26.010	17.903	3,219,518
2023-09-08	24.350	24.940	24.310	24.900	17.139	1,214,180
2023-09-07	24.830	25.240	24.360	24.420	16.808	2,180,178
2023-09-06	24.880	24.990	24.690	24.950	17.173	927,755
2023-09-05	24.770	24.970	24.750	24.790	17.063	938,070
2023-09-04	24.980	25.150	24.610	24.880	17.125	1,775,477
2023-09-01	25.450	25.450	24.890	24.960	17.180	1,796,349
2023-08-31	25.500	25.690	25.260	25.280	17.400	988,858
2023-08-30	25.460	25.890	25.450	25.540	17.579	2,377,042
2023-08-29	25.160	25.800	24.700	25.740	17.717	1,856,119
2023-08-28	26.000	26.000	25.030	25.180	17.331	1,470,565
2023-08-25	25.000	25.480	24.860	24.950	17.173	1,022,886
2023-08-24	25.120	25.340	24.800	25.230	17.366	1,021,961
2023-08-23	25.130	25.250	24.700	24.860	17.111	1,260,610
2023-08-22	24.970	25.230	24.550	24.950	17.173	1,200,171
2023-08-21	25.150	25.320	24.950	24.950	17.173	953,986
2023-08-18	25.550	25.770	25.080	25.110	17.283	919,938
2023-08-17	24.950	25.630	24.850	25.550	17.586	1,066,109
2023-08-16	25.150	25.300	24.960	25.000	17.208	621,316
2023-08-15	25.260	25.360	25.000	25.180	17.331	520,930
2023-08-14	25.480	25.480	24.880	25.210	17.352	956,736
2023-08-11	25.530	26.010	25.370	25.450	17.517	1,603,123
2023-08-10	25.450	25.610	25.210	25.510	17.559	951,172
2023-08-09	25.700	25.840	25.330	25.650	17.655	1,617,285
2023-08-08	26.020	26.130	25.600	25.800	17.758	1,480,065
2023-08-07	26.520	26.520	25.900	26.030	17.917	1,886,664
2023-08-04	26.660	26.800	26.330	26.330	18.123	1,049,724
2023-08-03	26.680	26.930	26.400	26.560	18.281	1,221,740
2023-08-02	27.030	27.030	26.510	26.600	18.309	1,155,616

← NewerPage 13 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.