Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.300	30.810	30.180	30.750	20.722	2,327,443
2022-11-03	30.380	30.800	30.000	30.330	20.439	1,915,253
2022-11-02	29.510	30.790	29.110	30.690	20.681	4,812,670
2022-11-01	30.340	30.340	29.000	29.480	19.866	2,506,873
2022-10-31	28.400	29.330	28.380	29.270	19.724	2,743,568
2022-10-28	28.720	29.490	28.200	28.710	19.347	3,121,326
2022-10-27	30.400	30.400	28.640	28.670	19.320	4,680,213
2022-10-26	27.600	28.700	27.580	28.700	19.340	2,261,235
2022-10-25	26.610	28.080	26.540	27.630	18.619	2,442,225
2022-10-24	27.120	27.600	26.550	26.590	17.918	1,068,702
2022-10-21	27.830	28.000	27.060	27.320	18.410	1,228,666
2022-10-20	27.760	28.260	27.650	27.770	18.714	695,780
2022-10-19	28.630	28.630	27.960	28.000	18.869	734,978
2022-10-18	28.620	28.880	28.100	28.520	19.219	1,104,604
2022-10-17	28.090	28.950	28.020	28.550	19.239	1,062,999
2022-10-14	28.140	28.870	28.060	28.500	19.206	2,427,445
2022-10-13	27.540	28.710	27.400	28.070	18.916	1,449,524
2022-10-12	26.780	27.850	25.900	27.700	18.666	1,541,967
2022-10-11	26.580	26.990	26.110	26.670	17.972	1,042,141
2022-10-10	27.840	28.640	26.520	27.000	18.195	1,689,195
2022-09-30	28.150	28.620	27.700	28.110	18.943	804,066
2022-09-29	28.360	28.540	27.050	28.120	18.950	1,053,713
2022-09-28	29.000	29.000	27.800	28.010	18.875	1,004,521
2022-09-27	28.290	29.030	28.290	28.920	19.489	961,080
2022-09-26	28.670	28.980	27.870	28.600	19.273	1,106,123
2022-09-23	29.200	29.270	28.400	28.680	19.327	1,234,824
2022-09-22	29.400	29.780	29.120	29.120	19.623	782,477
2022-09-21	29.820	30.090	29.450	29.810	20.088	994,760
2022-09-20	29.630	30.340	29.420	29.800	20.082	1,759,492
2022-09-19	29.480	29.790	28.570	29.680	20.001	1,975,786
2022-09-16	30.030	30.160	29.210	29.500	19.879	1,807,265
2022-09-15	30.520	30.860	29.340	30.050	20.250	1,597,619
2022-09-14	30.390	30.870	29.800	30.780	20.742	2,831,072
2022-09-13	31.220	31.900	29.630	31.050	20.924	4,641,741
2022-09-09	30.720	31.500	30.450	31.450	21.193	2,601,303
2022-09-08	30.750	31.070	30.300	30.710	20.695	1,823,437
2022-09-07	31.230	31.460	30.710	30.710	20.695	2,352,147
2022-09-06	31.100	31.800	29.850	31.480	21.214	6,377,771
2022-09-05	30.170	31.280	29.850	31.080	20.944	5,528,062
2022-09-02	29.700	30.440	29.510	30.190	20.344	2,818,691
2022-09-01	28.960	30.080	28.550	29.750	20.048	4,004,812
2022-08-31	29.710	29.870	28.960	28.960	19.516	3,058,824
2022-08-30	29.480	30.100	29.110	29.980	20.203	2,918,901
2022-08-29	29.390	29.760	29.010	29.500	19.879	1,838,292
2022-08-26	29.600	30.200	28.890	29.760	20.055	4,605,807
2022-08-25	29.470	30.100	29.010	29.760	20.055	3,298,037
2022-08-24	29.500	30.380	29.150	29.260	19.718	4,169,861
2022-08-23	29.550	29.960	29.150	29.630	19.967	3,266,578
2022-08-22	30.200	30.390	29.320	29.420	19.826	5,109,490
2022-08-19	30.000	31.420	29.660	30.050	20.250	7,700,923
2022-08-18	27.650	30.280	27.340	30.070	20.264	10,534,942
2022-08-17	28.000	28.440	27.600	27.680	18.653	2,797,953
2022-08-16	28.430	28.690	27.870	28.060	18.909	3,218,004
2022-08-15	29.450	29.490	28.120	28.500	19.206	5,724,063
2022-08-12	29.500	29.610	28.670	29.450	19.846	4,927,704
2022-08-11	29.000	30.470	27.820	29.700	20.014	9,448,875
2022-08-10	27.150	28.700	26.600	28.610	19.280	5,538,838
2022-08-09	27.620	27.780	26.990	27.140	18.289	3,282,302
2022-08-08	28.020	28.280	26.980	27.960	18.842	5,787,966
2022-08-05	27.090	28.260	26.610	28.250	19.037	7,060,076

← NewerPage 17 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.