Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.260	13.260	12.900	12.920	12.920	7,777,167
2024-01-18	13.210	13.280	12.810	13.280	13.280	10,796,777
2024-01-17	13.450	13.570	13.210	13.210	13.210	6,608,410
2024-01-16	13.640	13.700	13.300	13.490	13.490	9,251,657
2024-01-15	13.780	13.830	13.610	13.650	13.650	6,392,468
2024-01-12	13.870	14.120	13.800	13.850	13.850	5,882,732
2024-01-11	13.620	13.890	13.620	13.870	13.870	7,454,207
2024-01-10	13.690	13.830	13.530	13.620	13.620	6,777,602
2024-01-09	13.710	13.830	13.610	13.720	13.720	6,457,333
2024-01-08	14.130	14.160	13.660	13.670	13.670	10,091,193
2024-01-05	14.480	14.490	14.120	14.170	14.170	10,059,976
2024-01-04	14.700	14.700	14.400	14.510	14.510	8,053,056
2024-01-03	14.700	15.000	14.610	14.700	14.700	10,917,859
2024-01-02	14.670	15.010	14.600	14.710	14.710	14,332,026
2023-12-29	14.450	14.980	14.390	14.670	14.670	18,727,101
2023-12-28	14.250	14.500	14.210	14.420	14.420	11,948,477
2023-12-27	14.250	14.320	14.140	14.290	14.290	5,348,134
2023-12-26	14.230	14.370	14.140	14.260	14.260	5,892,482
2023-12-25	14.450	14.580	14.190	14.290	14.290	7,926,092
2023-12-22	14.580	14.640	14.410	14.570	14.570	6,153,200
2023-12-21	14.440	14.630	14.250	14.580	14.580	7,782,442
2023-12-20	14.560	14.660	14.410	14.430	14.430	5,876,500
2023-12-19	14.700	14.770	14.470	14.560	14.560	7,210,780
2023-12-18	14.900	14.990	14.700	14.700	14.700	8,501,662
2023-12-15	15.220	15.240	14.950	14.950	14.950	9,660,965
2023-12-14	15.350	15.650	15.160	15.160	15.160	10,445,861
2023-12-13	15.210	15.780	15.180	15.410	15.410	14,961,855
2023-12-12	15.410	15.440	15.200	15.240	15.240	7,310,461
2023-12-11	15.110	15.490	14.870	15.450	15.450	11,312,621
2023-12-08	15.180	15.280	15.080	15.100	15.100	8,065,626
2023-12-07	15.380	15.460	15.120	15.200	15.200	7,813,641
2023-12-06	15.250	15.620	15.160	15.390	15.390	8,438,949
2023-12-05	15.450	15.460	15.270	15.270	15.270	6,803,723
2023-12-04	15.650	15.650	15.350	15.420	15.420	8,849,492
2023-12-01	15.610	15.780	15.510	15.630	15.630	6,578,964
2023-11-30	15.630	15.720	15.500	15.650	15.650	4,893,317
2023-11-29	15.800	15.810	15.610	15.640	15.640	6,394,058
2023-11-28	15.520	15.860	15.280	15.770	15.770	13,882,850
2023-11-27	15.990	16.040	15.550	15.570	15.570	12,240,548
2023-11-24	15.880	15.970	15.750	15.930	15.930	11,374,540
2023-11-23	15.610	15.830	15.610	15.810	15.810	8,180,649
2023-11-22	15.680	15.730	15.610	15.610	15.610	5,800,810
2023-11-21	15.660	15.830	15.630	15.710	15.710	10,670,496
2023-11-20	15.720	15.860	15.580	15.630	15.630	11,167,930
2023-11-17	15.580	15.760	15.530	15.740	15.740	6,681,216
2023-11-16	15.800	15.800	15.510	15.590	15.590	8,133,564
2023-11-15	15.750	15.850	15.700	15.780	15.780	7,558,258
2023-11-14	15.650	15.840	15.600	15.650	15.650	7,182,809
2023-11-13	15.890	15.990	15.580	15.680	15.680	10,132,012
2023-11-10	15.760	15.940	15.660	15.830	15.830	6,027,950
2023-11-09	15.950	16.160	15.810	15.850	15.850	8,400,460
2023-11-08	15.970	16.180	15.850	15.980	15.980	11,821,777
2023-11-07	16.190	16.230	15.960	15.970	15.970	8,226,900
2023-11-06	15.960	16.380	15.920	16.100	16.100	14,224,314
2023-11-03	15.780	15.940	15.700	15.760	15.760	8,053,247
2023-11-02	15.960	16.040	15.710	15.790	15.790	6,438,488
2023-11-01	16.190	16.200	15.700	15.910	15.910	10,806,340
2023-10-31	15.970	16.250	15.900	16.170	16.170	9,583,563
2023-10-30	15.700	16.190	15.670	16.110	16.110	12,733,159
2023-10-27	15.160	15.910	14.930	15.790	15.790	14,962,397

← NewerPage 12 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.