Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	39.800	40.610	39.460	39.660	18.545	1,103,733
2022-02-08	39.170	39.930	39.030	39.800	18.610	455,327
2022-02-07	38.600	39.600	38.600	39.170	18.316	473,407
2022-01-28	38.190	38.760	37.380	38.340	17.927	733,354
2022-01-27	39.240	39.460	38.010	38.010	17.773	669,816
2022-01-26	39.240	39.780	38.900	39.190	18.325	554,754
2022-01-25	40.890	40.980	39.190	39.230	18.344	1,071,790
2022-01-24	41.060	41.200	40.800	40.870	19.110	598,059
2022-01-21	41.580	41.670	40.850	41.090	19.213	763,453
2022-01-20	42.760	42.760	41.570	41.590	19.447	1,007,828
2022-01-19	42.480	42.880	42.050	42.730	19.980	825,395
2022-01-18	43.480	43.480	42.200	42.430	19.840	976,830
2022-01-17	43.070	43.700	43.010	43.380	20.284	876,792
2022-01-14	42.960	43.530	42.600	42.880	20.050	662,188
2022-01-13	43.420	43.470	42.810	42.830	20.027	773,754
2022-01-12	43.450	43.740	43.130	43.420	20.303	811,397
2022-01-11	44.010	44.140	43.170	43.410	20.298	1,184,658
2022-01-10	42.680	44.490	42.040	44.130	20.635	2,839,500
2022-01-07	43.300	43.300	42.290	42.290	19.774	1,130,361
2022-01-06	42.180	43.120	41.900	42.870	20.046	1,373,786
2022-01-05	42.300	42.750	41.810	42.200	19.732	915,278
2022-01-04	41.900	42.430	41.480	42.330	19.793	1,167,220
2021-12-31	41.350	41.860	41.050	41.850	19.569	941,964
2021-12-30	41.200	42.190	41.190	41.350	19.335	1,096,955
2021-12-29	41.300	41.300	40.780	40.890	19.120	661,040
2021-12-28	41.190	41.410	41.020	41.300	19.311	430,211
2021-12-27	41.000	41.460	40.770	41.140	19.237	628,853
2021-12-24	41.450	41.750	40.900	41.010	19.176	758,181
2021-12-23	41.900	42.240	41.410	41.440	19.377	431,449
2021-12-22	41.650	42.470	41.560	41.810	19.550	660,716
2021-12-21	41.350	41.780	41.150	41.550	19.428	713,227
2021-12-20	42.030	42.170	41.330	41.370	19.344	834,894
2021-12-17	42.360	43.190	41.820	42.240	19.751	1,012,906
2021-12-16	42.310	42.700	42.220	42.410	19.830	555,100
2021-12-15	43.280	43.400	42.160	42.210	19.737	1,078,568
2021-12-14	41.930	43.990	41.510	43.200	20.200	1,741,337
2021-12-13	42.170	42.460	41.910	42.000	19.639	660,507
2021-12-10	42.050	42.460	41.880	42.170	19.718	676,681
2021-12-09	41.390	42.220	41.310	41.970	19.625	779,251
2021-12-08	41.030	41.500	41.000	41.390	19.354	510,186
2021-12-07	41.230	41.600	40.650	41.010	19.176	720,246
2021-12-06	42.150	42.150	41.120	41.210	19.269	1,011,264
2021-12-03	41.950	42.370	41.800	42.190	19.728	471,962
2021-12-02	43.480	43.480	41.670	41.780	19.536	1,201,163
2021-12-01	42.490	43.390	42.240	43.050	20.130	681,226
2021-11-30	42.400	42.900	42.330	42.530	19.887	757,667
2021-11-29	42.250	42.730	42.040	42.250	19.756	992,145
2021-11-26	43.330	43.620	42.850	42.850	20.036	743,260
2021-11-25	43.730	43.790	43.010	43.360	20.275	786,771
2021-11-24	44.000	44.170	43.460	43.530	20.354	787,552
2021-11-23	44.350	44.740	43.900	44.000	20.574	855,727
2021-11-22	43.870	44.700	43.600	44.450	20.784	945,426
2021-11-19	43.500	44.540	43.280	43.870	20.513	716,936
2021-11-18	44.620	44.740	43.700	43.700	20.434	978,615
2021-11-17	44.530	44.980	44.130	44.790	20.943	940,559
2021-11-16	45.550	45.550	44.120	44.340	20.733	1,546,752
2021-11-15	44.190	45.690	44.010	45.620	21.331	2,112,903
2021-11-12	43.790	44.580	43.510	44.240	20.686	974,455
2021-11-11	44.100	44.940	43.190	43.790	20.476	1,443,860
2021-11-10	44.310	45.200	43.900	44.690	20.897	1,434,079

← NewerPage 20 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.