Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	19.930	20.750	19.720	20.720	20.450	19,228,233
2022-10-31	20.020	20.650	19.650	20.060	19.799	14,682,662
2022-10-28	20.810	21.100	20.160	20.310	20.045	12,217,345
2022-10-27	20.600	21.100	20.340	20.840	20.568	16,409,991
2022-10-26	19.830	20.920	19.780	20.560	20.292	14,705,726
2022-10-25	20.070	20.280	19.560	19.780	19.522	12,272,454
2022-10-24	20.410	20.880	20.120	20.280	20.016	11,921,646
2022-10-21	20.400	20.750	20.110	20.500	20.233	9,870,467
2022-10-20	20.030	20.690	20.030	20.410	20.144	13,508,557
2022-10-19	20.500	20.870	19.890	20.230	19.966	12,665,318
2022-10-18	20.000	20.790	19.710	20.690	20.420	20,614,832
2022-10-17	19.450	20.150	19.220	19.970	19.710	20,783,059
2022-10-14	18.500	19.700	18.270	19.450	19.196	16,571,592
2022-10-13	17.860	18.590	17.750	18.320	18.081	14,407,465
2022-10-12	18.180	18.190	17.260	17.890	17.657	17,181,556
2022-10-11	18.510	18.740	17.550	18.040	17.805	17,161,033
2022-10-10	19.190	19.370	18.250	18.380	18.140	16,421,790
2022-09-30	18.900	19.370	18.890	19.190	18.940	11,001,112
2022-09-29	18.810	19.390	18.780	18.900	18.654	8,720,483
2022-09-28	18.800	19.460	18.710	18.800	18.555	10,689,947
2022-09-27	18.220	18.950	18.010	18.840	18.594	10,742,046
2022-09-26	17.750	18.390	17.700	18.090	17.854	9,276,295
2022-09-23	18.130	18.270	17.700	17.900	17.667	8,334,171
2022-09-22	18.390	18.660	18.060	18.140	17.904	10,565,872
2022-09-21	19.000	19.000	18.380	18.500	18.259	9,059,346
2022-09-20	18.850	19.140	18.700	18.950	18.703	8,119,149
2022-09-19	19.340	19.340	18.250	18.690	18.446	18,504,973
2022-09-16	20.140	20.230	19.300	19.400	19.147	9,087,142
2022-09-15	20.650	20.860	19.900	20.140	19.877	10,802,638
2022-09-14	20.430	20.700	20.240	20.650	20.381	10,082,590
2022-09-13	20.970	20.990	20.510	20.580	20.312	13,502,766
2022-09-09	20.920	21.320	20.820	20.970	20.697	7,886,012
2022-09-08	20.940	21.280	20.780	21.010	20.736	8,148,501
2022-09-07	20.970	20.980	20.610	20.880	20.608	7,314,935
2022-09-06	20.830	21.000	20.660	20.920	20.647	8,880,878
2022-09-05	20.660	20.980	20.480	20.710	20.440	8,350,013
2022-09-02	20.700	20.810	20.430	20.620	20.351	9,003,702
2022-09-01	20.000	20.800	19.910	20.620	20.351	20,451,401
2022-08-31	19.540	20.340	19.540	19.910	19.650	25,442,474
2022-08-30	20.000	20.150	19.680	19.840	19.581	7,827,802
2022-08-29	19.380	20.080	19.300	19.990	19.729	11,121,080
2022-08-26	19.590	20.120	19.420	20.020	19.759	14,330,340
2022-08-25	19.310	19.680	19.190	19.410	19.157	10,554,006
2022-08-24	19.940	20.090	19.440	19.490	19.236	13,423,195
2022-08-23	20.390	20.680	19.800	19.930	19.670	15,699,480
2022-08-22	20.050	20.660	20.050	20.420	20.154	18,040,115
2022-08-19	22.300	22.300	19.900	19.960	19.700	44,257,042
2022-08-18	21.800	21.930	21.570	21.810	21.526	8,853,637
2022-08-17	21.850	22.040	21.650	21.750	21.467	8,550,218
2022-08-16	21.820	22.010	21.630	21.830	21.545	10,540,897
2022-08-15	21.850	22.020	21.650	21.720	21.437	8,693,973
2022-08-12	22.160	22.250	21.680	21.900	21.615	13,265,528
2022-08-11	20.730	22.190	20.660	22.150	21.861	21,907,004
2022-08-10	20.890	21.010	20.430	20.620	20.351	11,216,219
2022-08-09	21.190	21.290	20.870	20.890	20.618	7,790,420
2022-08-08	20.900	21.350	20.800	21.230	20.953	12,798,309
2022-08-05	20.720	21.170	20.560	20.930	20.657	12,696,042
2022-08-04	20.000	20.950	19.900	20.710	20.440	21,640,425
2022-08-03	19.700	20.430	19.700	19.800	19.542	11,688,265
2022-08-02	20.590	20.590	19.550	20.000	19.739	16,024,870

← NewerPage 17 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.