Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.970	19.700	18.820	19.570	19.315	15,537,346
2023-04-26	18.600	19.200	18.570	18.910	18.664	10,879,383
2023-04-25	19.150	19.190	18.300	18.590	18.348	16,977,774
2023-04-24	19.500	19.520	19.050	19.190	18.940	11,337,711
2023-04-21	19.570	19.700	19.310	19.330	19.078	11,244,054
2023-04-20	19.880	19.950	19.480	19.550	19.295	11,647,434
2023-04-19	20.200	20.260	19.820	19.880	19.621	12,269,786
2023-04-18	20.630	20.640	20.250	20.260	19.996	11,640,125
2023-04-17	20.700	20.700	20.420	20.540	20.272	14,532,560
2023-04-14	20.640	20.840	20.360	20.470	20.203	11,667,254
2023-04-13	20.500	20.640	20.350	20.640	20.371	13,574,623
2023-04-12	20.600	21.030	20.450	20.530	20.262	12,105,863
2023-04-11	20.800	20.850	20.400	20.490	20.223	10,998,243
2023-04-10	20.840	20.870	20.550	20.780	20.509	11,875,214
2023-04-07	20.590	20.900	20.500	20.790	20.519	11,588,084
2023-04-06	20.600	20.750	20.460	20.510	20.243	11,886,625
2023-04-04	20.180	20.630	20.140	20.610	20.341	20,932,587
2023-04-03	20.200	20.430	20.080	20.170	19.907	11,540,182
2023-03-31	19.960	20.330	19.960	20.170	19.907	10,995,568
2023-03-30	19.920	19.990	19.760	19.980	19.720	6,763,482
2023-03-29	20.140	20.140	19.850	19.920	19.660	7,873,013
2023-03-28	19.940	20.340	19.810	20.090	19.828	15,985,224
2023-03-27	19.640	20.020	19.540	19.870	19.611	13,501,706
2023-03-24	19.950	19.980	19.520	19.640	19.384	12,974,479
2023-03-23	20.230	20.240	19.700	19.840	19.581	12,641,481
2023-03-22	19.960	20.230	19.950	20.150	19.887	7,661,289
2023-03-21	19.540	20.100	19.500	20.040	19.779	13,625,842
2023-03-20	19.590	19.650	19.310	19.420	19.167	12,791,968
2023-03-17	20.050	20.160	19.700	19.700	19.443	13,523,611
2023-03-16	20.080	20.270	19.910	20.000	19.739	9,926,175
2023-03-15	19.930	20.340	19.920	20.120	19.858	11,422,986
2023-03-14	19.980	20.290	19.800	19.900	19.641	13,338,468
2023-03-13	20.000	20.100	19.740	19.970	19.710	13,629,547
2023-03-10	20.000	20.140	19.840	20.030	19.769	9,371,889
2023-03-09	20.220	20.380	20.040	20.150	19.887	8,192,426
2023-03-08	20.000	20.250	19.910	20.110	19.848	9,924,976
2023-03-07	20.570	20.630	20.080	20.080	19.818	13,015,464
2023-03-06	20.200	20.650	20.170	20.580	20.312	18,484,527
2023-03-03	20.530	20.610	20.110	20.170	19.907	17,903,346
2023-03-02	20.800	20.860	20.520	20.530	20.262	10,875,886
2023-03-01	20.810	20.900	20.680	20.850	20.578	10,270,755
2023-02-28	20.550	20.790	20.380	20.740	20.470	15,206,975
2023-02-27	20.670	20.880	20.400	20.510	20.243	12,798,717
2023-02-24	20.750	20.830	20.560	20.670	20.401	10,647,175
2023-02-23	21.000	21.150	20.650	20.760	20.489	18,183,415
2023-02-22	21.000	21.290	20.830	21.040	20.766	15,336,075
2023-02-21	21.360	21.370	21.000	21.120	20.845	19,655,194
2023-02-20	21.520	21.560	21.020	21.360	21.082	16,800,935
2023-02-17	21.130	21.510	21.000	21.340	21.062	14,915,008
2023-02-16	21.450	21.670	20.960	21.120	20.845	17,318,039
2023-02-15	21.620	21.790	21.310	21.460	21.180	14,525,130
2023-02-14	21.550	21.610	21.310	21.600	21.318	12,733,128
2023-02-13	21.300	21.570	21.230	21.350	21.072	15,175,256
2023-02-10	21.560	21.640	21.000	21.220	20.943	22,449,328
2023-02-09	21.410	21.620	21.410	21.560	21.279	13,537,734
2023-02-08	21.410	21.680	21.370	21.530	21.249	12,912,601
2023-02-07	21.500	21.650	21.100	21.320	21.042	16,283,635
2023-02-06	21.660	21.770	21.330	21.500	21.220	12,999,653
2023-02-03	22.000	22.010	21.550	21.760	21.476	18,257,681
2023-02-02	21.630	22.130	21.550	21.990	21.703	28,262,493

← NewerPage 15 of 21 · 1,216 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.