Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.500	16.440	15.420	15.940	15.660	30,973,280
2022-05-05	15.080	15.930	15.080	15.760	15.483	22,688,024
2022-04-29	14.630	15.200	14.620	15.170	14.903	22,664,583
2022-04-28	14.800	14.940	14.340	14.600	14.343	21,211,389
2022-04-27	14.300	14.840	14.020	14.690	14.432	24,466,803
2022-04-26	14.320	14.980	14.180	14.340	14.088	28,471,104
2022-04-25	15.650	15.650	14.280	14.310	14.058	30,238,068
2022-04-22	15.910	15.990	15.400	15.530	15.257	27,502,072
2022-04-21	17.360	17.360	16.000	16.120	15.836	26,634,948
2022-04-20	17.330	17.400	16.850	16.950	16.652	17,695,978
2022-04-19	16.660	17.650	16.560	17.330	17.025	37,110,842
2022-04-18	16.950	16.990	16.520	16.850	16.554	18,184,304
2022-04-15	17.010	17.390	16.950	17.130	16.829	24,134,110
2022-04-14	17.120	17.380	17.050	17.070	16.770	19,826,818
2022-04-13	17.800	17.830	17.000	17.030	16.730	29,951,470
2022-04-12	17.800	18.130	17.290	17.860	17.546	33,208,696
2022-04-11	18.640	18.730	17.930	17.980	17.664	30,887,801
2022-04-08	19.740	19.850	18.650	18.790	18.459	41,106,374
2022-04-07	20.520	20.720	19.720	19.720	19.373	33,654,759
2022-04-06	20.980	21.270	20.590	20.650	20.287	23,565,557
2022-04-01	21.020	21.220	20.570	20.820	20.454	29,910,813
2022-03-31	21.770	21.950	20.910	21.010	20.640	44,025,667
2022-03-30	21.640	22.200	21.070	21.850	21.466	38,036,222
2022-03-29	21.450	22.080	21.400	21.820	21.436	31,092,059
2022-03-28	21.320	21.940	21.230	21.520	21.141	28,921,995
2022-03-25	22.510	22.660	21.400	21.580	21.200	55,552,292
2022-03-24	22.110	23.240	22.030	22.840	22.438	63,220,674
2022-03-23	22.260	23.180	22.050	22.450	22.055	53,342,285
2022-03-22	24.400	24.400	22.820	22.850	22.448	97,710,771
2022-03-21	23.000	25.850	22.710	25.100	24.658	132,574,177
2022-03-18	24.500	24.720	22.290	23.600	23.185	142,640,881
2022-03-17	23.500	26.470	23.030	24.750	24.314	170,584,369
2022-03-16	25.790	25.990	22.640	24.060	23.637	93,954,443
2022-03-15	25.880	26.770	24.930	25.150	24.707	93,286,743
2022-03-14	25.880	27.460	25.570	26.900	26.427	124,398,450
2022-03-11	23.810	25.100	23.200	24.960	24.521	58,532,512
2022-03-10	22.500	23.970	22.000	23.470	23.057	48,936,381
2022-03-09	22.790	22.970	20.820	21.910	21.524	42,678,851
2022-03-08	23.980	24.460	22.540	22.670	22.271	46,963,755
2022-03-07	25.630	26.280	23.100	23.810	23.391	70,097,306
2022-03-04	24.700	26.680	24.700	25.470	25.022	95,593,745
2022-03-03	24.240	25.140	24.050	24.250	23.823	44,453,616
2022-03-02	23.900	24.880	23.810	24.240	23.813	40,449,662
2022-03-01	23.190	24.650	22.860	24.210	23.784	49,540,670
2022-02-28	22.950	24.180	22.800	23.160	22.752	30,508,344
2022-02-25	23.140	23.800	22.830	23.130	22.723	38,155,275
2022-02-24	21.960	23.800	21.600	22.600	22.202	49,584,165
2022-02-23	21.720	22.750	21.720	22.000	21.613	25,198,229
2022-02-22	21.680	22.570	21.350	21.760	21.377	29,543,298
2022-02-21	22.000	23.000	20.690	22.120	21.731	70,093,912
2022-02-18	19.510	21.620	19.500	21.620	21.240	41,808,980
2022-02-17	20.020	20.020	19.510	19.650	19.304	9,954,363
2022-02-16	20.090	20.200	19.700	20.020	19.668	8,011,756
2022-02-15	19.870	20.100	19.640	19.960	19.609	8,528,269
2022-02-14	19.580	20.650	19.470	19.860	19.511	20,831,304
2022-02-11	21.310	21.370	19.330	19.330	18.990	32,335,346
2022-02-10	21.690	21.900	21.310	21.480	21.102	7,611,642
2022-02-09	20.980	22.040	20.640	21.690	21.308	16,281,681
2022-02-08	20.700	21.180	20.670	20.980	20.611	8,575,653
2022-02-07	20.650	21.550	20.300	20.880	20.513	10,799,088

← NewerPage 19 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.