Zhejiang Huahai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 17.640 | 17.770 | 16.930 | 16.930 | 16.930 | 15,009,858 |
| 2024-07-22 | 17.200 | 17.750 | 16.950 | 17.710 | 17.710 | 15,839,944 |
| 2024-07-19 | 17.510 | 17.650 | 17.320 | 17.380 | 17.380 | 10,123,932 |
| 2024-07-18 | 17.620 | 17.680 | 17.290 | 17.680 | 17.680 | 10,794,942 |
| 2024-07-17 | 17.490 | 17.620 | 17.210 | 17.540 | 17.540 | 12,716,567 |
| 2024-07-16 | 17.450 | 17.540 | 17.290 | 17.460 | 17.460 | 9,144,261 |
| 2024-07-15 | 17.700 | 17.760 | 17.400 | 17.450 | 17.450 | 11,499,993 |
| 2024-07-12 | 17.790 | 17.900 | 17.630 | 17.790 | 17.790 | 13,722,533 |
| 2024-07-11 | 17.860 | 17.900 | 17.390 | 17.800 | 17.800 | 20,214,078 |
| 2024-07-10 | 17.400 | 17.930 | 17.260 | 17.790 | 17.790 | 22,229,437 |
| 2024-07-09 | 18.000 | 18.020 | 17.300 | 17.600 | 17.600 | 26,697,190 |
| 2024-07-08 | 18.080 | 18.240 | 17.790 | 17.950 | 17.950 | 39,867,438 |
| 2024-07-05 | 16.170 | 16.170 | 16.170 | 16.170 | 16.170 | 0 |
| 2024-07-04 | 16.580 | 16.680 | 15.990 | 16.170 | 16.170 | 18,994,961 |
| 2024-07-03 | 16.910 | 17.080 | 16.550 | 16.570 | 16.570 | 10,746,749 |
| 2024-07-02 | 17.150 | 17.210 | 16.890 | 16.940 | 16.940 | 7,013,924 |
| 2024-07-01 | 17.040 | 17.260 | 16.840 | 17.110 | 17.110 | 7,980,651 |
| 2024-06-28 | 17.280 | 17.360 | 16.960 | 17.050 | 17.050 | 7,850,594 |
| 2024-06-27 | 17.500 | 17.540 | 17.130 | 17.170 | 17.170 | 9,945,786 |
| 2024-06-26 | 17.320 | 17.570 | 17.160 | 17.570 | 17.570 | 8,190,009 |
| 2024-06-25 | 17.500 | 17.790 | 17.180 | 17.290 | 17.290 | 12,337,000 |
| 2024-06-24 | 17.880 | 17.990 | 17.350 | 17.730 | 17.730 | 16,523,323 |
| 2024-06-21 | 17.000 | 18.040 | 16.940 | 17.880 | 17.880 | 20,891,891 |
| 2024-06-20 | 17.140 | 17.370 | 16.840 | 17.030 | 17.030 | 8,866,953 |
| 2024-06-19 | 17.420 | 17.530 | 17.150 | 17.250 | 17.250 | 7,343,200 |
| 2024-06-18 | 17.430 | 17.660 | 17.370 | 17.480 | 17.480 | 7,908,665 |
| 2024-06-17 | 17.190 | 17.640 | 17.130 | 17.380 | 17.380 | 8,193,533 |
| 2024-06-14 | 17.450 | 17.550 | 17.240 | 17.540 | 17.540 | 10,320,066 |
| 2024-06-13 | 17.440 | 17.490 | 17.190 | 17.300 | 17.300 | 7,942,301 |
| 2024-06-12 | 17.680 | 17.680 | 17.300 | 17.350 | 17.350 | 7,508,062 |
| 2024-06-11 | 17.300 | 17.570 | 17.160 | 17.490 | 17.490 | 7,794,388 |
| 2024-06-07 | 17.490 | 17.620 | 17.270 | 17.300 | 17.300 | 6,883,604 |
| 2024-06-06 | 17.660 | 17.700 | 17.420 | 17.500 | 17.500 | 8,449,198 |
| 2024-06-05 | 17.700 | 17.820 | 17.500 | 17.530 | 17.530 | 5,963,340 |
| 2024-06-04 | 17.460 | 17.720 | 17.310 | 17.690 | 17.690 | 8,928,291 |
| 2024-06-03 | 17.140 | 17.740 | 17.140 | 17.340 | 17.340 | 10,146,390 |
| 2024-05-31 | 17.340 | 17.580 | 17.240 | 17.340 | 17.340 | 8,151,730 |
| 2024-05-30 | 17.180 | 17.370 | 17.070 | 17.280 | 17.280 | 6,952,572 |
| 2024-05-29 | 17.150 | 17.320 | 17.050 | 17.170 | 17.170 | 9,366,172 |
| 2024-05-28 | 17.550 | 17.550 | 16.980 | 17.100 | 17.100 | 16,720,645 |
| 2024-05-27 | 17.520 | 17.590 | 17.240 | 17.520 | 17.520 | 9,556,000 |
| 2024-05-24 | 17.310 | 17.800 | 17.310 | 17.500 | 17.500 | 8,913,582 |
| 2024-05-23 | 17.670 | 17.680 | 17.350 | 17.410 | 17.410 | 9,714,175 |
| 2024-05-22 | 17.420 | 17.840 | 17.420 | 17.540 | 17.540 | 10,166,613 |
| 2024-05-21 | 17.680 | 17.720 | 17.430 | 17.530 | 17.530 | 7,228,969 |
| 2024-05-20 | 17.700 | 17.950 | 17.430 | 17.600 | 17.600 | 14,231,591 |
| 2024-05-17 | 17.570 | 17.790 | 17.450 | 17.740 | 17.740 | 11,718,730 |
| 2024-05-16 | 17.390 | 17.790 | 17.300 | 17.610 | 17.610 | 14,079,999 |
| 2024-05-15 | 17.480 | 17.590 | 17.240 | 17.390 | 17.390 | 11,014,200 |
| 2024-05-14 | 17.330 | 17.770 | 17.300 | 17.450 | 17.450 | 12,586,306 |
| 2024-05-13 | 17.420 | 17.690 | 17.240 | 17.340 | 17.340 | 13,550,010 |
| 2024-05-10 | 18.130 | 18.150 | 17.400 | 17.450 | 17.450 | 28,627,157 |
| 2024-05-09 | 17.610 | 18.360 | 17.610 | 18.240 | 18.240 | 23,882,886 |
| 2024-05-08 | 17.810 | 17.960 | 17.550 | 17.610 | 17.610 | 15,993,858 |
| 2024-05-07 | 17.410 | 17.910 | 17.300 | 17.790 | 17.790 | 21,318,221 |
| 2024-05-06 | 16.970 | 17.540 | 16.710 | 17.470 | 17.470 | 31,694,458 |
| 2024-04-30 | 16.330 | 16.840 | 16.200 | 16.750 | 16.750 | 23,394,569 |
| 2024-04-29 | 16.090 | 16.350 | 16.000 | 16.110 | 16.110 | 16,375,403 |
| 2024-04-26 | 15.780 | 16.090 | 15.710 | 16.050 | 16.050 | 14,870,385 |
| 2024-04-25 | 15.680 | 15.980 | 15.500 | 15.840 | 15.840 | 12,594,118 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 0.2400 CNY |
| 2022-07-13 | 0.1000 CNY |
| 2021-06-11 | 0.2000 CNY |
| 2020-06-08 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.