Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.540	30.670	29.960	30.040	20.243	2,506,143
2023-02-03	31.010	31.180	30.450	30.480	20.540	2,684,359
2023-02-02	31.340	31.390	30.930	31.020	20.904	2,089,625
2023-02-01	31.260	31.390	30.920	31.330	21.113	2,097,773
2023-01-31	31.410	31.690	31.030	31.120	20.971	2,738,746
2023-01-30	32.580	33.370	31.270	31.500	21.227	5,536,722
2023-01-20	31.370	32.950	31.300	32.500	21.901	4,882,961
2023-01-19	30.840	31.730	30.600	31.230	21.045	2,959,164
2023-01-18	31.000	31.480	30.590	30.660	20.661	2,307,721
2023-01-17	31.650	31.780	31.000	31.000	20.890	1,426,864
2023-01-16	31.820	32.000	31.350	31.350	21.126	1,886,419
2023-01-13	31.210	32.230	30.980	31.510	21.234	2,228,506
2023-01-12	31.280	31.470	30.940	31.210	21.032	1,611,079
2023-01-11	31.680	31.690	31.160	31.180	21.012	1,476,940
2023-01-10	31.500	31.810	31.220	31.550	21.261	1,733,316
2023-01-09	31.300	31.880	31.100	31.600	21.295	2,460,563
2023-01-06	30.470	32.070	30.470	31.340	21.119	5,850,046
2023-01-05	30.740	30.840	30.300	30.670	20.668	2,048,519
2023-01-04	30.770	31.000	30.380	30.640	20.648	2,054,561
2023-01-03	30.490	31.000	30.000	30.770	20.735	3,074,752
2022-12-30	28.410	30.410	28.330	30.340	20.446	5,757,079
2022-12-29	27.980	28.940	27.800	28.410	19.145	1,945,559
2022-12-28	28.450	28.880	28.000	28.030	18.889	1,206,592
2022-12-27	28.190	28.750	28.030	28.650	19.307	1,463,800
2022-12-26	27.770	28.750	27.680	28.170	18.983	2,083,156
2022-12-23	27.970	28.400	27.670	28.030	18.889	1,251,411
2022-12-22	28.790	29.020	27.900	28.030	18.889	1,268,950
2022-12-21	28.820	29.350	28.520	28.710	19.347	1,041,679
2022-12-20	29.190	29.190	28.090	28.810	19.414	2,900,019
2022-12-19	30.330	30.370	28.830	29.190	19.670	2,699,557
2022-12-16	30.600	30.830	30.050	30.240	20.378	2,889,484
2022-12-15	30.670	31.600	30.500	30.830	20.776	2,563,484
2022-12-14	30.770	30.890	30.160	30.500	20.553	1,851,630
2022-12-13	30.860	31.300	30.650	30.700	20.688	2,341,518
2022-12-12	30.800	31.470	30.440	31.020	20.904	3,215,045
2022-12-09	30.970	31.400	30.160	30.930	20.843	4,559,573
2022-12-08	29.110	31.230	28.860	30.880	20.809	6,458,357
2022-12-07	28.990	29.350	28.820	29.180	19.664	1,334,871
2022-12-06	29.000	29.650	28.990	29.050	19.576	1,627,665
2022-12-05	29.710	29.750	29.050	29.050	19.576	1,807,925
2022-12-02	29.700	29.750	29.270	29.300	19.745	1,274,751
2022-12-01	29.350	29.980	29.250	29.500	19.879	1,823,406
2022-11-30	29.960	30.210	29.210	29.310	19.751	1,973,751
2022-11-29	29.510	30.250	29.510	30.060	20.257	1,924,143
2022-11-28	29.800	30.000	29.230	29.600	19.947	1,972,977
2022-11-25	30.160	30.400	29.550	30.150	20.317	1,836,792
2022-11-24	29.430	30.450	29.420	30.240	20.378	2,844,323
2022-11-23	29.610	30.400	28.730	29.670	19.994	1,934,878
2022-11-22	29.940	30.870	29.550	29.960	20.189	2,129,120
2022-11-21	30.180	30.290	29.370	29.930	20.169	2,111,662
2022-11-18	29.900	30.930	29.880	30.140	20.311	1,953,186
2022-11-17	30.330	30.550	30.000	30.060	20.257	1,000,786
2022-11-16	30.200	30.760	30.140	30.190	20.344	1,356,074
2022-11-15	30.230	30.400	29.900	30.300	20.419	1,447,893
2022-11-14	30.890	30.890	29.900	30.000	20.216	1,815,816
2022-11-11	31.190	31.390	30.480	30.540	20.580	2,248,047
2022-11-10	30.710	31.300	30.420	30.900	20.823	1,730,203
2022-11-09	30.760	31.100	30.280	30.860	20.796	1,953,926
2022-11-08	30.700	31.000	30.380	30.760	20.728	1,602,955
2022-11-07	30.600	31.050	30.260	30.760	20.728	2,181,172

← NewerPage 16 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.