Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.920	27.220	26.700	27.020	18.598	1,197,534
2023-07-31	27.010	27.330	26.760	26.990	18.577	1,615,504
2023-07-28	26.960	27.250	26.810	27.070	18.632	1,110,782
2023-07-27	27.500	27.570	26.950	27.080	18.639	1,267,522
2023-07-26	27.650	27.700	27.210	27.470	18.908	1,489,585
2023-07-25	27.860	28.000	27.530	27.720	19.080	1,451,616
2023-07-24	27.620	27.890	27.480	27.670	19.045	1,538,563
2023-07-21	27.770	27.880	27.500	27.690	19.059	2,597,634
2023-07-20	27.670	27.930	27.490	27.770	19.114	1,854,585
2023-07-19	27.440	27.970	27.260	27.770	19.114	2,561,603
2023-07-18	26.940	27.570	26.740	27.380	18.846	1,913,657
2023-07-17	27.310	27.420	26.880	27.050	18.619	2,492,947
2023-07-14	27.420	27.910	27.190	27.630	19.018	2,703,470
2023-07-13	26.960	27.430	26.710	27.390	18.853	2,114,257
2023-07-12	27.250	27.750	26.940	26.990	18.577	2,309,681
2023-07-11	26.990	27.570	26.300	27.250	18.756	4,047,914
2023-07-10	25.770	27.590	25.610	27.020	18.598	4,615,795
2023-07-07	25.520	26.070	25.500	25.620	17.634	1,314,133
2023-07-06	25.820	26.090	25.600	25.680	17.676	1,289,080
2023-07-05	26.020	26.110	25.670	25.670	17.669	1,427,117
2023-07-04	26.140	26.500	25.900	26.020	17.910	2,569,541
2023-07-03	26.200	26.490	25.500	26.330	18.123	6,289,539
2023-06-30	27.000	28.070	26.400	26.480	18.226	9,365,197
2023-06-29	24.860	25.620	24.770	25.520	17.566	1,087,543
2023-06-28	24.780	24.970	24.380	24.900	17.139	1,033,246
2023-06-27	24.020	24.780	24.020	24.700	17.001	1,673,677
2023-06-26	24.880	24.880	23.790	23.790	16.375	2,464,189
2023-06-21	25.110	25.430	25.030	25.050	17.242	851,032
2023-06-20	25.290	25.440	25.170	25.250	17.380	734,158
2023-06-19	25.500	25.660	25.080	25.200	17.345	1,286,459
2023-06-16	25.900	25.930	25.550	25.640	17.648	1,066,083
2023-06-15	25.720	25.890	25.580	25.810	17.765	1,230,200
2023-06-14	25.720	26.140	25.480	25.890	17.820	995,196
2023-06-13	25.860	25.950	25.580	25.690	17.683	830,918
2023-06-12	25.600	26.050	25.280	25.860	17.800	1,091,912
2023-06-09	25.990	26.100	25.510	25.610	17.627	990,772
2023-06-08	25.800	26.200	25.610	25.780	17.745	823,212
2023-06-07	26.000	26.180	25.750	25.770	17.738	1,132,690
2023-06-06	26.500	26.750	25.980	26.050	17.930	1,642,612
2023-06-05	26.490	26.780	26.250	26.580	18.295	1,323,038
2023-06-02	26.430	26.620	26.200	26.550	18.275	1,207,440
2023-06-01	26.070	27.120	26.070	26.350	18.137	2,037,831
2023-05-31	26.270	26.590	25.850	26.070	17.944	1,530,146
2023-05-30	26.140	26.400	25.840	26.350	18.137	1,202,546
2023-05-29	26.510	26.790	26.110	26.200	18.034	1,153,703
2023-05-26	26.430	26.680	26.230	26.510	18.247	1,009,482
2023-05-25	26.290	26.700	26.100	26.470	18.219	1,986,271
2023-05-24	26.400	26.500	26.170	26.350	18.137	1,420,017
2023-05-23	26.410	26.800	26.270	26.400	18.171	2,014,017
2023-05-22	26.250	26.450	25.890	26.400	18.171	1,778,530
2023-05-19	25.300	26.390	25.150	26.260	18.075	2,078,107
2023-05-18	25.360	25.470	25.080	25.290	17.407	877,849
2023-05-17	25.070	25.430	25.070	25.400	17.483	955,591
2023-05-16	25.300	25.430	25.140	25.270	17.393	1,088,087
2023-05-15	24.900	25.380	24.820	25.320	17.428	1,844,047
2023-05-12	25.600	25.850	24.900	24.980	17.194	1,878,510
2023-05-11	25.300	25.840	25.220	25.470	17.531	1,183,614
2023-05-10	25.650	25.750	25.010	25.260	17.387	1,717,203
2023-05-09	26.110	26.290	25.500	25.540	17.579	2,213,775
2023-05-08	26.160	26.430	25.890	26.230	18.054	2,005,331

← NewerPage 14 of 21 · 1,219 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.