Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.020	15.180	14.930	15.160	15.160	6,848,000
2023-10-25	15.200	15.300	15.120	15.160	15.160	7,456,310
2023-10-24	15.340	15.470	15.030	15.130	15.130	11,218,832
2023-10-23	15.380	15.580	15.160	15.340	15.340	8,120,137
2023-10-20	15.860	15.860	15.380	15.380	15.380	9,553,563
2023-10-19	16.200	16.210	15.860	15.890	15.890	8,876,491
2023-10-18	16.720	16.750	16.210	16.300	16.300	9,516,292
2023-10-17	16.940	16.980	16.510	16.720	16.720	11,204,386
2023-10-16	17.210	17.460	16.890	16.960	16.960	10,850,935
2023-10-13	16.960	17.220	16.920	17.210	17.210	12,412,535
2023-10-12	16.950	17.200	16.840	16.960	16.960	7,818,650
2023-10-11	16.740	17.150	16.740	16.840	16.840	10,923,184
2023-10-10	16.950	16.950	16.670	16.740	16.740	5,522,697
2023-10-09	16.960	17.110	16.750	16.930	16.930	5,158,842
2023-09-28	17.110	17.170	16.930	16.950	16.950	6,175,477
2023-09-27	16.790	17.150	16.670	17.090	17.090	11,655,252
2023-09-26	16.900	16.940	16.680	16.750	16.750	4,780,328
2023-09-25	16.800	17.010	16.720	16.960	16.960	8,465,090
2023-09-22	16.510	16.810	16.350	16.800	16.800	5,968,043
2023-09-21	16.680	16.750	16.510	16.550	16.550	5,000,321
2023-09-20	16.760	16.880	16.670	16.700	16.700	4,791,900
2023-09-19	16.950	17.030	16.690	16.790	16.790	5,768,326
2023-09-18	16.800	17.050	16.750	16.940	16.940	9,782,995
2023-09-15	16.750	17.100	16.580	16.840	16.840	7,750,260
2023-09-14	16.850	16.890	16.640	16.750	16.750	5,862,709
2023-09-13	17.000	17.040	16.640	16.810	16.810	4,866,055
2023-09-12	16.840	17.080	16.760	17.020	17.020	5,995,981
2023-09-11	16.550	16.890	16.470	16.810	16.810	6,524,400
2023-09-08	16.360	16.590	16.360	16.500	16.500	3,309,083
2023-09-07	16.830	16.850	16.370	16.410	16.410	7,677,914
2023-09-06	16.880	16.940	16.730	16.830	16.830	4,130,652
2023-09-05	16.970	17.060	16.920	16.950	16.950	3,388,457
2023-09-04	17.090	17.170	16.910	16.960	16.960	6,334,743
2023-09-01	16.830	17.040	16.810	17.020	17.020	5,179,015
2023-08-31	16.910	17.040	16.730	16.800	16.800	6,531,876
2023-08-30	16.860	17.030	16.830	16.890	16.890	4,508,256
2023-08-29	16.360	17.000	16.360	16.930	16.930	9,054,882
2023-08-28	17.130	17.190	16.290	16.450	16.450	9,084,748
2023-08-25	16.350	16.640	16.170	16.380	16.380	6,270,391
2023-08-24	16.410	16.580	15.970	16.360	16.360	13,423,885
2023-08-23	17.110	17.130	16.400	16.470	16.470	9,796,020
2023-08-22	17.340	17.460	16.810	17.060	17.060	10,034,705
2023-08-21	17.500	17.680	17.220	17.220	17.220	8,861,838
2023-08-18	18.080	18.080	17.620	17.630	17.630	8,095,339
2023-08-17	18.120	18.120	17.800	18.040	18.040	6,892,701
2023-08-16	18.300	18.490	18.100	18.110	18.110	4,406,321
2023-08-15	18.410	18.490	18.200	18.370	18.370	4,793,622
2023-08-14	18.220	18.520	18.180	18.410	18.410	5,238,167
2023-08-11	18.480	18.600	18.340	18.360	18.360	5,553,811
2023-08-10	18.650	18.740	18.420	18.470	18.470	6,085,142
2023-08-09	18.620	18.840	18.510	18.700	18.700	6,592,400
2023-08-08	18.570	18.720	18.390	18.670	18.670	6,973,646
2023-08-07	18.790	18.800	18.450	18.640	18.640	8,657,241
2023-08-04	18.900	18.990	18.720	18.790	18.790	8,392,305
2023-08-03	18.490	19.090	18.440	18.900	18.900	17,080,856
2023-08-02	18.580	18.600	18.440	18.520	18.520	7,333,738
2023-08-01	18.440	18.750	18.370	18.610	18.610	13,539,221
2023-07-31	18.410	18.550	18.350	18.430	18.430	8,456,240
2023-07-28	18.220	18.450	18.110	18.400	18.400	5,174,532
2023-07-27	18.390	18.410	18.200	18.260	18.260	4,107,687

← NewerPage 13 of 21 · 1,215 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.