Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	21.580	21.730	21.270	21.660	21.378	25,661,739
2023-01-31	21.310	21.700	21.190	21.450	21.170	22,603,977
2023-01-30	21.800	21.850	20.900	21.380	21.101	47,900,553
2023-01-20	22.100	22.430	22.000	22.180	21.891	25,437,105
2023-01-19	22.300	22.440	21.910	22.100	21.812	40,356,339
2023-01-18	22.500	22.800	22.150	22.550	22.256	24,543,983
2023-01-17	22.890	23.010	22.250	22.420	22.128	40,349,829
2023-01-16	23.880	24.090	22.820	23.200	22.898	56,920,115
2023-01-13	23.350	23.790	22.950	23.500	23.194	36,850,916
2023-01-12	23.800	24.300	23.070	23.120	22.819	72,685,395
2023-01-11	24.070	26.360	22.660	24.860	24.536	127,959,254
2023-01-10	22.510	24.420	21.700	23.960	23.648	91,760,380
2023-01-09	21.890	22.390	20.870	22.240	21.950	56,900,318
2023-01-06	22.490	23.000	22.470	22.980	22.680	28,866,207
2023-01-05	22.130	23.070	21.880	22.730	22.434	38,732,642
2023-01-04	21.310	22.460	21.310	22.110	21.822	36,286,665
2023-01-03	22.100	22.100	20.900	21.550	21.269	40,746,381
2022-12-30	22.340	22.600	21.800	21.860	21.575	39,186,246
2022-12-29	21.860	22.430	21.580	22.120	21.832	66,404,463
2022-12-28	19.920	21.860	19.920	21.860	21.575	70,847,152
2022-12-27	20.800	21.000	19.370	19.870	19.611	26,014,779
2022-12-26	19.480	20.450	19.160	20.390	20.124	30,488,606
2022-12-23	18.900	19.220	18.820	19.040	18.792	10,335,174
2022-12-22	19.000	19.300	18.680	19.000	18.752	16,756,027
2022-12-21	18.920	19.420	18.800	18.960	18.713	20,936,164
2022-12-20	19.560	19.980	18.950	19.010	18.762	29,767,989
2022-12-19	22.560	22.660	19.940	19.960	19.700	50,494,254
2022-12-16	22.070	22.450	21.750	22.160	21.871	35,528,579
2022-12-15	21.060	22.330	21.060	22.070	21.782	46,185,084
2022-12-14	21.400	21.540	20.860	21.000	20.726	39,311,670
2022-12-13	20.550	21.300	19.980	21.200	20.924	38,931,963
2022-12-12	20.010	20.660	20.010	20.410	20.144	20,839,331
2022-12-09	19.850	20.190	19.750	20.000	19.739	13,745,401
2022-12-08	20.000	20.180	19.810	19.910	19.650	11,362,266
2022-12-07	19.640	20.150	19.340	20.050	19.789	16,388,853
2022-12-06	19.940	20.200	19.590	19.650	19.394	16,048,062
2022-12-05	20.000	20.400	19.860	20.050	19.789	15,925,677
2022-12-02	20.440	20.440	19.870	19.950	19.690	17,471,023
2022-12-01	20.530	20.610	20.000	20.310	20.045	14,458,773
2022-11-30	20.580	20.750	20.210	20.300	20.035	11,483,961
2022-11-29	20.140	20.750	20.110	20.580	20.312	12,478,631
2022-11-28	20.600	21.170	19.820	20.190	19.927	18,977,903
2022-11-25	21.130	21.140	20.210	20.840	20.568	15,259,629
2022-11-24	20.980	21.250	20.750	21.130	20.855	9,569,046
2022-11-23	21.180	21.680	20.550	21.000	20.726	17,054,417
2022-11-22	22.200	22.660	21.170	21.380	21.101	24,136,268
2022-11-21	21.530	22.650	21.480	22.330	22.039	31,102,516
2022-11-18	21.200	22.060	21.200	21.840	21.555	24,604,124
2022-11-17	21.340	21.700	21.030	21.380	21.101	19,381,160
2022-11-16	22.000	22.000	21.130	21.340	21.062	26,725,599
2022-11-15	22.900	22.900	21.790	22.220	21.930	31,931,011
2022-11-14	21.300	22.630	21.060	22.460	22.167	45,117,426
2022-11-11	21.400	22.970	21.010	21.170	20.894	55,422,843
2022-11-10	20.620	21.770	20.450	21.410	21.131	34,761,813
2022-11-09	20.300	20.900	20.200	20.620	20.351	14,762,499
2022-11-08	20.390	20.550	20.000	20.420	20.154	10,361,668
2022-11-07	20.670	20.770	20.240	20.390	20.124	15,144,339
2022-11-04	20.610	20.860	20.500	20.630	20.361	14,208,005
2022-11-03	21.190	21.300	20.510	20.630	20.361	21,773,013
2022-11-02	20.720	21.630	20.430	21.420	21.141	32,234,860

← NewerPage 16 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.