Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.400	20.540	19.930	20.440	20.174	7,763,006
2022-07-29	20.690	20.860	20.300	20.410	20.144	13,408,888
2022-07-28	20.730	21.000	20.600	20.800	20.529	9,541,587
2022-07-27	20.620	20.900	20.290	20.660	20.391	11,937,443
2022-07-26	20.900	21.200	20.480	20.750	20.480	11,221,454
2022-07-25	20.620	21.070	20.400	20.700	20.430	13,020,555
2022-07-22	21.050	21.270	20.430	20.600	20.332	14,405,960
2022-07-21	21.030	21.500	20.750	21.000	20.726	15,550,308
2022-07-20	21.020	21.480	20.830	20.970	20.697	14,976,136
2022-07-19	21.600	21.740	20.680	20.950	20.677	17,889,560
2022-07-18	21.200	21.720	21.080	21.600	21.318	14,438,307
2022-07-15	21.830	22.330	21.190	21.200	20.924	19,048,241
2022-07-14	22.040	22.580	21.650	21.870	21.585	28,350,443
2022-07-13	21.630	22.630	21.220	22.040	21.753	15,350,761
2022-07-12	22.450	22.450	21.500	21.630	21.249	17,472,493
2022-07-11	22.860	22.860	22.100	22.560	22.163	9,609,653
2022-07-08	22.670	22.740	22.310	22.520	22.124	8,038,395
2022-07-07	22.660	22.850	21.880	22.500	22.104	12,229,626
2022-07-06	22.900	23.200	22.370	22.690	22.291	14,408,640
2022-07-05	23.290	23.350	22.660	22.900	22.497	16,253,464
2022-07-04	22.510	23.700	22.300	23.270	22.861	20,407,480
2022-07-01	22.690	23.230	22.450	22.480	22.084	13,121,893
2022-06-30	22.680	23.590	22.570	22.700	22.301	33,195,385
2022-06-29	21.360	22.280	21.250	22.080	21.691	26,799,759
2022-06-28	21.360	21.390	20.850	21.380	21.004	13,178,821
2022-06-27	21.480	21.770	21.160	21.200	20.827	17,034,057
2022-06-24	21.380	22.020	21.260	21.370	20.994	17,848,442
2022-06-23	20.950	21.500	20.680	21.340	20.964	18,786,960
2022-06-22	21.110	21.450	20.800	20.910	20.542	14,248,899
2022-06-21	21.840	22.130	20.870	21.040	20.670	25,196,750
2022-06-20	21.460	21.850	21.090	21.700	21.318	22,910,358
2022-06-17	21.130	21.750	20.800	21.660	21.279	30,687,921
2022-06-16	20.540	21.500	20.540	21.240	20.866	31,377,246
2022-06-15	19.720	21.060	19.690	20.540	20.179	37,408,967
2022-06-14	19.620	20.080	19.320	19.800	19.452	26,182,206
2022-06-13	18.670	19.850	18.520	19.620	19.275	29,351,779
2022-06-10	18.050	18.900	18.040	18.780	18.450	24,446,724
2022-06-09	18.510	18.850	18.140	18.140	17.821	22,884,419
2022-06-08	18.730	18.800	18.180	18.400	18.076	20,674,532
2022-06-07	18.640	19.140	18.530	18.750	18.420	25,976,891
2022-06-06	18.550	18.850	18.550	18.550	18.224	17,676,335
2022-06-02	18.690	18.750	18.320	18.710	18.381	12,500,087
2022-06-01	19.280	19.440	18.370	18.610	18.283	30,214,900
2022-05-31	19.000	19.800	18.540	19.450	19.108	29,043,364
2022-05-30	19.250	19.250	18.550	18.980	18.646	17,159,125
2022-05-27	19.450	19.650	19.030	19.300	18.960	19,107,172
2022-05-26	19.600	19.800	19.120	19.450	19.108	19,061,427
2022-05-25	19.300	19.970	19.210	19.630	19.285	22,701,433
2022-05-24	20.890	20.900	19.350	19.460	19.118	64,027,189
2022-05-23	20.010	20.860	19.400	20.680	20.316	91,017,831
2022-05-20	20.200	20.630	19.420	20.630	20.267	115,322,603
2022-05-19	17.900	18.920	17.750	18.750	18.420	25,130,611
2022-05-18	18.270	18.600	18.010	18.100	17.782	17,824,466
2022-05-17	18.600	18.780	17.770	18.300	17.978	29,169,990
2022-05-16	19.390	19.800	18.380	18.450	18.125	39,218,014
2022-05-13	18.850	19.590	18.610	19.000	18.666	37,420,263
2022-05-12	17.920	18.870	17.850	18.650	18.322	44,573,350
2022-05-11	17.780	19.100	17.780	18.000	17.683	54,211,856
2022-05-10	17.000	17.600	16.880	17.460	17.153	36,950,955
2022-05-09	15.950	17.520	15.820	17.300	16.996	42,563,943

← NewerPage 18 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.