Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.870	29.210	28.620	28.800	13.467	1,237,023
2022-05-10	28.590	28.860	28.210	28.700	13.420	987,646
2022-05-09	28.130	28.660	28.130	28.600	13.373	1,153,548
2022-05-06	28.000	28.440	27.770	28.130	13.153	1,020,914
2022-05-05	27.610	28.680	27.210	28.440	13.298	1,427,713
2022-04-29	26.590	27.730	26.420	27.630	12.920	1,627,638
2022-04-28	27.000	27.190	26.200	26.350	12.321	1,235,603
2022-04-27	26.740	27.200	25.860	27.100	12.672	1,926,579
2022-04-26	27.900	28.160	26.930	27.000	12.625	1,150,971
2022-04-25	29.470	29.470	27.710	27.800	12.999	2,154,801
2022-04-22	29.680	30.260	29.060	29.800	13.934	1,413,934
2022-04-21	31.500	31.570	29.970	29.980	14.018	2,325,434
2022-04-20	31.750	32.820	31.320	31.640	14.795	3,245,296
2022-04-19	31.540	31.650	31.240	31.310	14.640	886,813
2022-04-18	31.980	31.980	31.340	31.530	14.743	604,531
2022-04-15	31.800	31.800	31.200	31.620	14.785	850,049
2022-04-14	32.060	32.350	31.740	31.820	14.879	812,229
2022-04-13	32.320	32.660	31.640	31.810	14.874	560,960
2022-04-12	31.950	32.510	31.300	32.310	15.108	642,773
2022-04-11	32.390	33.150	31.720	31.960	14.944	615,196
2022-04-08	32.850	32.870	31.980	32.400	15.150	600,126
2022-04-07	33.680	33.800	32.630	32.850	15.360	707,470
2022-04-06	33.680	34.000	33.420	33.690	15.753	389,662
2022-04-01	33.880	34.000	33.480	33.740	15.777	440,907
2022-03-31	34.490	34.660	34.000	34.000	15.898	598,670
2022-03-30	34.480	34.980	34.240	34.500	16.132	429,121
2022-03-29	34.400	34.880	34.070	34.200	15.992	466,611
2022-03-28	35.000	35.000	33.900	34.420	16.094	817,398
2022-03-25	34.600	35.300	34.540	35.010	16.370	1,184,261
2022-03-24	34.080	34.750	33.870	34.750	16.249	897,256
2022-03-23	34.590	34.600	34.140	34.430	16.099	549,494
2022-03-22	33.500	34.960	33.300	34.590	16.174	1,683,949
2022-03-21	33.100	33.690	32.990	33.560	15.692	845,619
2022-03-18	33.550	33.710	33.010	33.290	15.566	854,449
2022-03-17	32.500	33.340	32.500	32.720	15.300	1,028,813
2022-03-16	32.400	32.460	31.280	32.300	15.103	1,266,210
2022-03-15	34.050	34.050	31.580	31.810	14.874	1,622,974
2022-03-14	35.100	35.100	34.000	34.050	15.921	985,963
2022-03-11	34.500	35.240	34.000	35.120	16.422	817,252
2022-03-10	35.310	35.910	34.790	35.150	16.436	684,416
2022-03-09	36.340	36.780	33.990	34.860	16.300	1,333,337
2022-03-08	37.710	37.720	36.330	36.330	16.988	900,099
2022-03-07	37.190	38.300	37.100	37.720	17.638	1,169,024
2022-03-04	37.200	37.950	37.070	37.740	17.647	1,064,445
2022-03-03	37.160	37.440	37.110	37.250	17.418	470,306
2022-03-02	37.390	37.500	37.020	37.160	17.376	604,640
2022-03-01	37.060	37.690	36.780	37.530	17.549	1,065,739
2022-02-28	37.120	37.480	36.210	36.860	17.235	888,993
2022-02-25	37.310	37.750	37.000	37.080	17.338	865,015
2022-02-24	38.330	38.600	36.750	37.250	17.418	1,362,699
2022-02-23	38.380	38.650	38.020	38.500	18.002	550,149
2022-02-22	38.840	38.840	38.130	38.240	17.881	764,904
2022-02-21	38.630	39.160	38.420	38.840	18.161	988,669
2022-02-18	38.400	38.930	37.930	38.680	18.086	892,866
2022-02-17	38.650	38.750	38.400	38.420	17.965	691,166
2022-02-16	38.810	38.980	38.630	38.700	18.096	674,342
2022-02-15	38.620	39.040	38.510	38.660	18.077	532,721
2022-02-14	38.940	39.190	38.350	38.800	18.142	449,030
2022-02-11	39.330	39.350	38.200	38.880	18.180	893,001
2022-02-10	39.650	39.970	39.360	39.560	18.498	702,010

← NewerPage 19 of 21 · 1,212 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.