Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.080	27.100	25.990	26.140	17.992	3,555,770
2023-05-04	27.790	27.790	27.000	27.090	18.646	3,388,652
2023-04-28	28.450	28.450	27.410	27.800	19.135	2,936,913
2023-04-27	29.110	29.330	28.280	28.630	19.293	2,685,550
2023-04-26	28.090	29.350	28.090	29.160	19.650	3,468,175
2023-04-25	28.170	28.520	27.580	27.950	18.835	2,573,906
2023-04-24	28.400	28.690	27.990	28.380	19.125	2,184,518
2023-04-21	28.500	29.220	28.380	28.450	19.172	2,579,012
2023-04-20	28.700	29.150	28.460	28.650	19.307	2,331,332
2023-04-19	28.590	28.900	28.340	28.720	19.354	2,377,277
2023-04-18	28.580	28.970	28.450	28.580	19.259	2,518,562
2023-04-17	29.320	29.400	28.510	28.580	19.259	3,068,462
2023-04-14	29.450	29.640	29.230	29.320	19.758	3,204,607
2023-04-13	29.400	29.650	29.220	29.460	19.852	4,068,776
2023-04-12	29.160	29.680	28.820	29.360	19.785	5,402,043
2023-04-11	29.090	29.310	28.500	28.920	19.489	8,334,810
2023-04-10	27.650	28.900	27.650	28.900	19.475	11,952,487
2023-04-07	25.220	26.420	25.120	26.270	17.703	2,925,447
2023-04-06	25.400	25.460	24.860	25.040	16.874	2,066,858
2023-04-04	26.290	26.300	25.280	25.400	17.117	2,744,346
2023-04-03	26.480	26.550	26.100	26.210	17.662	1,666,680
2023-03-31	26.520	26.650	26.280	26.480	17.844	1,270,687
2023-03-30	26.080	26.500	25.990	26.450	17.824	1,308,161
2023-03-29	26.470	26.660	26.010	26.070	17.568	1,727,779
2023-03-28	26.660	26.880	26.360	26.470	17.838	2,109,924
2023-03-27	27.200	27.340	26.470	26.600	17.925	3,541,573
2023-03-24	27.790	28.110	26.880	27.090	18.255	5,055,642
2023-03-23	28.990	29.130	26.560	27.770	18.714	7,553,742
2023-03-22	28.600	29.030	28.600	28.920	19.489	3,023,805
2023-03-21	28.100	28.940	28.010	28.580	19.259	2,514,544
2023-03-20	28.400	29.150	27.930	28.240	19.030	5,380,580
2023-03-17	28.210	28.470	27.700	28.190	18.997	2,012,259
2023-03-16	28.110	28.860	28.060	28.140	18.963	1,574,978
2023-03-15	28.300	28.600	28.050	28.220	19.017	1,005,836
2023-03-14	28.220	28.470	27.720	28.300	19.071	1,129,913
2023-03-13	28.120	28.270	27.680	28.220	19.017	1,556,110
2023-03-10	28.700	28.940	28.210	28.280	19.057	1,532,528
2023-03-09	28.860	28.980	28.600	28.950	19.509	695,063
2023-03-08	28.740	28.790	28.300	28.710	19.347	1,018,615
2023-03-07	29.140	29.260	28.580	28.630	19.293	1,463,767
2023-03-06	28.790	29.440	28.670	29.140	19.637	1,947,478
2023-03-03	28.690	28.870	28.560	28.770	19.388	1,130,517
2023-03-02	29.120	29.120	28.570	28.690	19.334	2,527,955
2023-03-01	29.540	29.540	28.910	29.020	19.556	2,210,743
2023-02-28	29.230	29.590	29.220	29.530	19.900	1,673,256
2023-02-27	29.190	29.500	29.020	29.140	19.637	1,465,505
2023-02-24	29.100	29.390	28.860	29.080	19.596	1,113,886
2023-02-23	29.300	29.550	28.920	29.090	19.603	1,619,250
2023-02-22	29.330	29.720	29.220	29.300	19.745	1,776,405
2023-02-21	29.720	29.940	29.210	29.330	19.765	1,335,614
2023-02-20	29.490	30.050	29.200	29.750	20.048	2,257,602
2023-02-17	29.350	29.900	29.100	29.360	19.785	1,439,101
2023-02-16	30.240	30.340	29.200	29.300	19.745	2,527,495
2023-02-15	30.170	30.520	30.060	30.340	20.446	1,603,820
2023-02-14	30.280	30.960	30.120	30.250	20.385	2,340,431
2023-02-13	30.000	30.340	29.800	30.280	20.405	2,222,821
2023-02-10	30.300	30.500	29.990	30.010	20.223	1,981,246
2023-02-09	30.080	30.380	30.000	30.220	20.365	1,277,849
2023-02-08	30.440	30.460	30.090	30.100	20.284	1,133,466
2023-02-07	30.080	30.450	29.810	30.240	20.378	2,110,655

← NewerPage 15 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.