Hunan Er Kang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.030 | 3.040 | 2.900 | 2.900 | 2.900 | 31,761,600 |
| 2026-10-21 | 3.040 | 3.110 | 3.030 | 3.030 | 3.030 | 30,723,630 |
| 2026-10-20 | 3.020 | 3.060 | 2.990 | 3.040 | 3.040 | 22,916,360 |
| 2026-10-19 | 3.060 | 3.110 | 2.980 | 3.030 | 3.030 | 32,963,800 |
| 2026-10-16 | 3.140 | 3.240 | 3.040 | 3.070 | 3.070 | 47,129,538 |
| 2026-10-15 | 3.130 | 3.200 | 3.100 | 3.120 | 3.120 | 30,414,199 |
| 2026-10-14 | 3.230 | 3.240 | 3.160 | 3.170 | 3.170 | 22,432,100 |
| 2026-10-13 | 3.190 | 3.270 | 3.100 | 3.230 | 3.230 | 38,979,551 |
| 2026-10-12 | 3.340 | 3.360 | 3.220 | 3.240 | 3.240 | 34,766,617 |
| 2026-10-09 | 3.220 | 3.360 | 3.160 | 3.360 | 3.360 | 46,417,562 |
| 2026-10-08 | 3.290 | 3.350 | 3.200 | 3.230 | 3.230 | 30,106,488 |
| 2026-09-30 | 3.230 | 3.300 | 3.220 | 3.260 | 3.260 | 30,366,824 |
| 2026-09-29 | 3.210 | 3.290 | 3.180 | 3.230 | 3.230 | 24,537,182 |
| 2026-09-28 | 3.180 | 3.250 | 3.140 | 3.210 | 3.210 | 33,167,910 |
| 2026-09-24 | 3.340 | 3.340 | 3.180 | 3.190 | 3.190 | 33,147,602 |
| 2026-09-23 | 3.380 | 3.400 | 3.320 | 3.320 | 3.320 | 31,293,275 |
| 2026-09-22 | 3.340 | 3.420 | 3.320 | 3.380 | 3.380 | 44,030,539 |
| 2026-09-21 | 3.240 | 3.370 | 3.230 | 3.340 | 3.340 | 45,455,301 |
| 2026-09-18 | 3.200 | 3.280 | 3.190 | 3.220 | 3.220 | 26,254,377 |
| 2026-09-17 | 3.160 | 3.240 | 3.140 | 3.190 | 3.190 | 28,878,668 |
| 2026-09-16 | 3.110 | 3.180 | 3.070 | 3.160 | 3.160 | 23,962,912 |
| 2026-09-15 | 3.210 | 3.210 | 3.100 | 3.100 | 3.100 | 20,355,824 |
| 2026-09-14 | 3.100 | 3.210 | 3.090 | 3.190 | 3.190 | 29,223,648 |
| 2026-09-11 | 3.210 | 3.210 | 3.070 | 3.120 | 3.120 | 32,747,129 |
| 2026-09-10 | 3.260 | 3.270 | 3.180 | 3.220 | 3.220 | 18,726,100 |
| 2026-09-09 | 3.350 | 3.350 | 3.270 | 3.280 | 3.280 | 20,566,400 |
| 2026-09-08 | 3.260 | 3.360 | 3.220 | 3.340 | 3.340 | 32,879,301 |
| 2026-09-07 | 3.220 | 3.270 | 3.210 | 3.250 | 3.250 | 18,057,049 |
| 2026-09-04 | 3.280 | 3.310 | 3.210 | 3.230 | 3.230 | 29,504,689 |
| 2026-09-03 | 3.340 | 3.350 | 3.230 | 3.270 | 3.270 | 29,255,955 |
| 2026-09-02 | 3.360 | 3.380 | 3.290 | 3.330 | 3.330 | 26,238,203 |
| 2026-09-01 | 3.300 | 3.400 | 3.280 | 3.390 | 3.390 | 31,605,900 |
| 2026-08-31 | 3.340 | 3.340 | 3.260 | 3.310 | 3.310 | 31,516,645 |
| 2026-08-28 | 3.390 | 3.420 | 3.360 | 3.370 | 3.370 | 39,243,602 |
| 2026-08-27 | 3.300 | 3.430 | 3.270 | 3.420 | 3.420 | 62,427,113 |
| 2026-08-26 | 3.290 | 3.380 | 3.280 | 3.330 | 3.330 | 36,093,672 |
| 2026-08-25 | 3.160 | 3.300 | 3.130 | 3.290 | 3.290 | 40,162,102 |
| 2026-08-24 | 3.250 | 3.300 | 3.140 | 3.170 | 3.170 | 34,110,312 |
| 2026-08-21 | 3.270 | 3.280 | 3.140 | 3.220 | 3.220 | 47,470,520 |
| 2026-08-20 | 3.250 | 3.480 | 3.250 | 3.330 | 3.330 | 62,760,289 |
| 2026-08-19 | 3.200 | 3.290 | 3.150 | 3.170 | 3.170 | 29,309,455 |
| 2026-08-18 | 3.300 | 3.350 | 3.250 | 3.270 | 3.270 | 26,909,111 |
| 2026-08-17 | 3.320 | 3.350 | 3.210 | 3.320 | 3.320 | 29,311,199 |
| 2026-08-14 | 3.320 | 3.390 | 3.260 | 3.310 | 3.310 | 35,037,449 |
| 2026-08-13 | 3.280 | 3.420 | 3.230 | 3.340 | 3.340 | 50,320,895 |
| 2026-08-12 | 3.240 | 3.310 | 3.230 | 3.290 | 3.290 | 33,580,270 |
| 2026-08-11 | 3.270 | 3.310 | 3.250 | 3.250 | 3.250 | 30,537,268 |
| 2026-08-10 | 3.240 | 3.310 | 3.230 | 3.290 | 3.290 | 39,671,820 |
| 2026-08-07 | 3.120 | 3.260 | 3.090 | 3.240 | 3.240 | 49,958,887 |
| 2026-08-06 | 3.140 | 3.150 | 3.070 | 3.120 | 3.120 | 26,540,646 |
| 2026-08-05 | 3.130 | 3.180 | 3.100 | 3.140 | 3.140 | 32,680,400 |
| 2026-08-04 | 3.070 | 3.140 | 3.070 | 3.130 | 3.130 | 34,207,688 |
| 2026-08-03 | 3.030 | 3.060 | 2.970 | 3.060 | 3.060 | 28,479,580 |
| 2026-07-31 | 2.940 | 3.040 | 2.940 | 3.010 | 3.010 | 34,551,812 |
| 2026-07-30 | 3.020 | 3.060 | 2.920 | 2.930 | 2.930 | 39,478,504 |
| 2026-07-29 | 3.000 | 3.030 | 2.960 | 3.020 | 3.020 | 31,051,699 |
| 2026-07-28 | 2.980 | 3.080 | 2.980 | 2.980 | 2.980 | 31,527,400 |
| 2026-07-27 | 2.880 | 3.010 | 2.860 | 3.000 | 3.000 | 34,253,789 |
| 2026-07-24 | 2.970 | 3.020 | 2.860 | 2.880 | 2.880 | 31,281,145 |
| 2026-07-23 | 2.920 | 3.020 | 2.870 | 3.020 | 3.020 | 36,566,395 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.0300 CNY |
| 2021-06-09 | 0.0500 CNY |
| 2020-07-08 | 0.0100 CNY |
| 2019-07-18 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.