Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.690	15.760	15.520	15.690	15.690	10,049,282
2024-04-23	15.600	15.850	15.430	15.690	15.690	12,887,844
2024-04-22	15.050	15.880	15.050	15.710	15.710	25,030,523
2024-04-19	14.940	15.290	14.910	15.200	15.200	12,975,616
2024-04-18	15.110	15.300	14.980	15.040	15.040	14,494,401
2024-04-17	14.900	15.200	14.640	15.160	15.160	24,144,265
2024-04-16	15.100	15.410	14.750	14.760	14.760	29,754,223
2024-04-15	14.850	15.110	14.590	14.800	14.800	21,093,412
2024-04-12	14.500	14.950	14.310	14.850	14.850	29,886,879
2024-04-11	14.190	14.550	14.010	14.440	14.440	34,893,324
2024-04-10	13.380	14.190	13.380	14.130	14.130	48,913,864
2024-04-09	12.520	13.200	12.520	13.190	13.190	12,976,301
2024-04-08	12.910	12.950	12.550	12.570	12.570	7,633,438
2024-04-03	13.200	13.290	12.960	12.990	12.990	6,750,440
2024-04-02	13.180	13.230	13.000	13.110	13.110	6,877,941
2024-04-01	12.900	13.210	12.890	13.200	13.200	8,484,265
2024-03-29	12.920	12.990	12.800	12.900	12.900	3,146,200
2024-03-28	12.760	13.010	12.690	12.920	12.920	7,086,854
2024-03-27	13.020	13.080	12.780	12.780	12.780	7,766,579
2024-03-26	13.000	13.110	12.880	13.000	13.000	6,712,470
2024-03-25	13.200	13.310	13.000	13.010	13.010	9,845,806
2024-03-22	13.560	13.610	13.200	13.240	13.240	10,971,029
2024-03-21	13.820	13.820	13.580	13.590	13.590	7,628,925
2024-03-20	13.730	13.800	13.590	13.790	13.790	7,542,582
2024-03-19	13.910	13.920	13.720	13.730	13.730	8,771,158
2024-03-18	13.850	13.920	13.700	13.910	13.910	10,387,419
2024-03-15	13.740	13.910	13.570	13.890	13.890	9,975,617
2024-03-14	14.130	14.250	13.690	13.800	13.800	11,293,925
2024-03-13	13.800	13.980	13.770	13.890	13.890	9,166,881
2024-03-12	13.700	13.990	13.690	13.850	13.850	10,041,044
2024-03-11	13.460	13.720	13.330	13.710	13.710	9,608,211
2024-03-08	13.450	13.630	13.270	13.480	13.480	8,871,424
2024-03-07	13.740	13.830	13.440	13.440	13.440	8,113,604
2024-03-06	13.850	13.940	13.610	13.750	13.750	7,510,400
2024-03-05	14.080	14.090	13.810	13.850	13.850	12,907,204
2024-03-04	13.940	14.350	13.910	14.130	14.130	11,721,418
2024-03-01	13.920	14.060	13.760	13.940	13.940	9,734,907
2024-02-29	13.450	13.940	13.390	13.930	13.930	14,512,435
2024-02-28	13.670	14.080	13.510	13.510	13.510	20,794,563
2024-02-27	13.490	13.650	13.430	13.650	13.650	12,336,891
2024-02-26	13.380	13.700	13.320	13.520	13.520	14,393,272
2024-02-23	13.450	13.480	13.230	13.400	13.400	10,464,325
2024-02-22	13.270	13.430	13.210	13.430	13.430	11,403,132
2024-02-21	13.420	13.600	13.250	13.260	13.260	14,344,285
2024-02-20	13.350	13.510	13.130	13.430	13.430	10,172,335
2024-02-19	13.840	13.840	13.130	13.350	13.350	16,397,425
2024-02-08	13.510	14.100	13.300	13.450	13.450	24,848,201
2024-02-07	12.450	13.540	12.450	13.540	13.540	26,338,691
2024-02-06	11.300	12.450	11.070	12.430	12.430	20,462,121
2024-02-05	11.400	11.530	10.710	11.380	11.380	21,007,766
2024-02-02	11.760	11.950	11.100	11.480	11.480	13,252,934
2024-02-01	11.570	11.980	11.480	11.760	11.760	10,923,722
2024-01-31	12.170	12.240	11.550	11.570	11.570	14,156,277
2024-01-30	12.560	12.600	12.150	12.170	12.170	8,608,032
2024-01-29	12.910	13.000	12.570	12.590	12.590	7,996,802
2024-01-26	13.000	13.280	12.900	12.910	12.910	8,488,132
2024-01-25	12.560	13.130	12.510	13.080	13.080	10,483,200
2024-01-24	12.430	12.560	12.230	12.550	12.550	9,184,382
2024-01-23	12.270	12.530	12.160	12.360	12.360	8,442,151
2024-01-22	12.900	13.000	12.190	12.270	12.270	12,029,478

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.