Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.290	27.500	24.900	27.170	18.309	7,321,035
2022-08-03	24.880	25.650	24.450	25.150	16.948	5,332,408
2022-08-02	24.830	25.670	24.130	25.090	16.908	5,540,007
2022-08-01	24.500	25.350	23.910	25.300	17.049	5,847,900
2022-07-29	23.980	25.280	23.600	24.680	16.631	5,503,802
2022-07-28	24.000	24.100	23.600	23.900	16.106	5,624,061
2022-07-27	22.080	24.270	21.820	23.840	16.065	7,709,366
2022-07-26	22.110	22.280	21.720	22.060	14.866	1,524,718
2022-07-25	21.700	22.460	21.700	22.110	14.899	1,713,899
2022-07-22	21.850	22.080	21.460	21.700	14.623	1,632,007
2022-07-21	21.450	22.520	21.300	21.940	14.785	3,207,310
2022-07-20	21.290	21.570	21.140	21.460	14.461	1,210,606
2022-07-19	20.820	21.190	20.780	21.180	14.273	1,055,953
2022-07-18	20.500	20.850	20.490	20.810	14.023	866,179
2022-07-15	20.880	21.000	20.510	20.520	13.828	1,132,045
2022-07-14	20.960	21.020	20.660	20.990	14.145	1,015,580
2022-07-13	20.830	21.080	20.790	20.960	14.125	1,069,181
2022-07-12	21.230	21.240	20.780	20.790	14.010	1,167,531
2022-07-11	21.510	21.590	21.020	21.240	14.313	1,426,453
2022-07-08	21.550	21.890	21.410	21.500	14.488	1,092,735
2022-07-07	22.000	22.000	21.350	21.510	14.495	1,373,216
2022-07-06	22.000	22.000	21.660	21.800	14.691	1,752,866
2022-07-05	22.770	22.770	21.880	22.040	14.852	2,638,915
2022-07-04	22.820	22.890	22.300	22.590	15.223	3,085,238
2022-07-01	22.210	23.000	22.210	22.810	15.371	5,684,221
2022-06-30	21.560	22.200	21.460	22.050	14.859	3,642,782
2022-06-29	22.120	22.200	21.300	21.360	14.394	4,205,297
2022-06-28	21.180	22.570	21.040	22.340	15.054	5,126,139
2022-06-27	20.990	21.160	20.800	21.060	14.192	1,929,631
2022-06-24	20.500	20.950	20.270	20.830	14.037	2,528,177
2022-06-23	20.140	20.390	19.950	20.330	13.700	1,245,895
2022-06-22	20.600	20.600	20.150	20.160	13.585	1,000,178
2022-06-21	20.860	20.860	20.300	20.530	13.835	1,335,282
2022-06-20	20.400	20.690	20.010	20.680	13.936	1,754,013
2022-06-17	20.320	20.490	20.030	20.410	13.754	1,262,092
2022-06-16	20.270	20.660	20.220	20.500	13.815	1,717,768
2022-06-15	20.330	20.560	20.200	20.270	13.660	1,567,956
2022-06-14	20.000	20.240	19.770	20.190	13.606	1,627,700
2022-06-13	20.180	20.530	20.050	20.280	13.666	1,862,485
2022-06-10	20.300	20.400	20.100	20.380	13.734	1,283,175
2022-06-09	20.750	20.750	20.150	20.200	13.612	1,715,864
2022-06-08	20.850	20.950	20.480	20.750	13.983	1,801,321
2022-06-07	21.130	21.190	20.680	20.850	14.050	1,820,539
2022-06-06	20.700	21.040	20.690	20.990	14.145	2,708,404
2022-06-02	20.800	20.900	20.300	20.830	14.037	1,765,288
2022-06-01	20.810	20.890	20.560	20.680	13.936	1,530,838
2022-05-31	20.700	20.890	20.520	20.890	14.077	2,143,293
2022-05-30	20.790	20.810	20.400	20.660	13.922	1,192,519
2022-05-27	20.770	20.770	20.360	20.510	13.821	1,383,878
2022-05-26	20.600	21.150	20.200	20.670	13.929	1,786,350
2022-05-25	28.750	29.400	28.700	29.400	13.747	1,427,167
2022-05-24	29.600	29.600	28.860	28.880	13.504	1,499,900
2022-05-23	29.050	29.880	28.960	29.600	13.841	1,217,472
2022-05-20	28.740	29.590	28.740	29.070	13.593	1,202,756
2022-05-19	28.060	28.680	28.020	28.620	13.382	678,486
2022-05-18	28.510	29.080	28.400	28.580	13.364	821,453
2022-05-17	28.890	28.890	28.230	28.510	13.331	538,978
2022-05-16	29.290	29.290	28.700	28.850	13.490	715,742
2022-05-13	28.740	29.140	28.550	28.920	13.523	930,611
2022-05-12	28.550	29.200	28.470	28.740	13.439	939,374

← NewerPage 18 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.