Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	18.180	18.510	18.160	18.390	18.390	9,624,509
2023-07-25	18.200	18.300	18.060	18.190	18.190	6,505,446
2023-07-24	18.090	18.250	18.000	18.150	18.150	3,711,368
2023-07-21	18.120	18.320	18.060	18.130	18.130	4,759,183
2023-07-20	18.150	18.240	18.110	18.120	18.120	5,107,356
2023-07-19	18.190	18.440	18.140	18.150	18.150	3,567,437
2023-07-18	18.220	18.300	18.140	18.200	18.200	4,274,968
2023-07-17	18.240	18.260	18.050	18.260	18.260	3,831,109
2023-07-14	18.350	18.360	18.200	18.230	18.230	5,044,556
2023-07-13	18.330	18.530	18.320	18.400	18.400	6,815,602
2023-07-12	18.420	18.450	18.280	18.370	18.370	4,515,275
2023-07-11	18.440	18.590	18.310	18.420	18.420	5,845,155
2023-07-10	18.240	18.710	18.160	18.480	18.480	15,299,671
2023-07-07	18.060	18.250	18.000	18.170	18.170	5,455,762
2023-07-06	18.360	18.360	17.920	18.140	18.140	10,678,803
2023-07-05	18.440	18.510	18.210	18.250	18.250	7,033,795
2023-07-04	18.320	18.600	18.270	18.520	18.520	8,185,324
2023-07-03	18.260	18.400	18.130	18.320	18.320	7,591,790
2023-06-30	18.140	18.650	18.060	18.410	18.170	12,409,982
2023-06-29	17.950	18.340	17.920	18.060	17.825	6,111,955
2023-06-28	17.890	18.060	17.730	17.990	17.756	6,805,449
2023-06-27	18.060	18.140	17.850	17.870	17.637	6,275,378
2023-06-26	17.910	18.150	17.820	17.960	17.726	5,405,780
2023-06-21	18.130	18.200	17.960	18.000	17.765	4,761,200
2023-06-20	18.200	18.290	18.140	18.150	17.913	5,028,917
2023-06-19	18.240	18.330	18.120	18.240	18.002	6,565,350
2023-06-16	18.280	18.450	18.170	18.300	18.061	5,350,763
2023-06-15	18.000	18.350	17.960	18.280	18.042	8,600,137
2023-06-14	18.010	18.160	18.000	18.000	17.765	4,325,300
2023-06-13	18.160	18.160	17.960	18.030	17.795	5,335,471
2023-06-12	18.060	18.200	17.840	18.120	17.884	5,914,470
2023-06-09	17.910	18.330	17.880	18.010	17.775	7,422,518
2023-06-08	17.990	18.020	17.700	17.840	17.607	5,565,099
2023-06-07	18.090	18.160	17.880	17.930	17.696	6,635,381
2023-06-06	18.550	18.560	18.080	18.150	17.913	10,053,123
2023-06-05	18.530	18.620	18.400	18.550	18.308	6,272,675
2023-06-02	18.600	18.780	18.420	18.550	18.308	6,634,600
2023-06-01	18.450	18.680	18.350	18.510	18.269	6,564,593
2023-05-31	18.510	18.720	18.420	18.450	18.210	6,270,496
2023-05-30	18.520	18.630	18.280	18.590	18.348	7,375,579
2023-05-29	18.690	18.890	18.300	18.520	18.279	8,302,846
2023-05-26	18.560	18.750	18.410	18.700	18.456	7,091,962
2023-05-25	18.490	18.620	18.320	18.560	18.318	6,571,021
2023-05-24	18.850	18.880	18.480	18.540	18.298	10,043,854
2023-05-23	18.740	19.100	18.650	18.950	18.703	12,427,778
2023-05-22	18.660	18.800	18.510	18.630	18.387	7,298,968
2023-05-19	18.300	18.770	18.200	18.640	18.397	9,074,171
2023-05-18	18.590	18.660	18.200	18.300	18.061	7,259,611
2023-05-17	18.520	18.730	18.430	18.580	18.338	6,482,101
2023-05-16	18.320	18.880	18.150	18.710	18.466	13,882,416
2023-05-15	17.990	18.350	17.830	18.310	18.071	9,208,150
2023-05-12	18.100	18.230	17.920	17.950	17.716	6,786,712
2023-05-11	18.090	18.280	18.030	18.110	17.874	8,298,780
2023-05-10	18.060	18.240	17.880	18.120	17.884	9,690,445
2023-05-09	18.400	18.400	18.080	18.100	17.864	11,505,505
2023-05-08	18.820	18.820	18.190	18.400	18.160	15,335,472
2023-05-05	19.420	19.420	18.730	18.910	18.664	12,375,478
2023-05-04	19.570	20.100	19.350	19.380	19.127	11,434,839
2023-04-28	19.580	19.710	19.300	19.580	19.325	10,487,307
2023-04-27	18.970	19.700	18.820	19.570	19.315	15,537,346

← NewerPage 14 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.