Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	17.400	17.780	16.130	16.150	16.150	74,987,782
2026-07-16	16.610	17.800	16.520	17.630	17.630	86,192,941
2026-07-15	16.410	17.540	16.410	16.890	16.890	84,440,551
2026-07-14	16.650	17.000	16.330	16.970	16.970	44,306,446
2026-07-13	16.650	17.250	16.590	16.840	16.840	46,980,231
2026-07-10	16.060	17.070	15.900	16.840	16.840	54,648,828
2026-07-09	16.020	16.560	15.820	16.260	16.260	39,702,320
2026-07-08	16.190	16.730	15.950	16.350	16.350	53,442,192
2026-07-07	16.380	16.820	16.090	16.130	16.130	68,253,548
2026-07-06	16.200	16.950	16.010	16.800	16.800	101,276,988
2026-07-03	15.120	15.490	14.900	15.410	15.410	30,758,571
2026-07-02	14.800	15.190	14.720	14.910	14.910	23,487,916
2026-07-01	14.440	14.850	14.050	14.830	14.830	30,981,372
2026-06-30	14.660	14.700	14.350	14.400	14.400	18,193,284
2026-06-29	14.010	14.760	13.730	14.670	14.670	28,908,624
2026-06-26	14.510	14.700	14.000	14.010	14.010	18,172,065
2026-06-25	14.520	14.760	14.110	14.590	14.590	20,758,370
2026-06-24	14.700	15.120	14.680	14.720	14.720	22,597,247
2026-06-23	14.320	14.850	14.230	14.690	14.690	20,240,362
2026-06-22	14.330	14.330	13.760	14.290	14.290	19,582,511
2026-06-18	14.280	14.590	14.060	14.350	14.350	12,237,388
2026-06-17	14.330	14.430	14.230	14.290	14.190	8,204,770
2026-06-16	14.640	14.640	14.350	14.360	14.260	10,801,982
2026-06-15	14.450	14.750	14.350	14.640	14.538	14,031,368
2026-06-12	14.100	14.490	14.000	14.450	14.349	16,022,046
2026-06-11	14.360	14.440	14.070	14.090	13.991	13,815,347
2026-06-10	14.680	14.740	14.250	14.410	14.410	20,151,141
2026-06-09	14.960	14.990	14.680	14.740	14.740	10,532,060
2026-06-08	14.800	15.190	14.730	14.880	14.880	10,590,244
2026-06-05	15.170	15.220	14.910	15.000	15.000	11,988,373
2026-06-04	15.350	15.520	14.900	15.040	15.040	15,473,134
2026-06-03	15.650	15.700	15.350	15.350	15.350	14,867,505
2026-06-02	15.960	16.070	15.640	15.710	15.710	18,205,194
2026-06-01	16.300	16.500	15.900	16.070	16.070	20,065,281
2026-05-29	16.050	16.250	15.830	15.960	15.960	20,898,080
2026-05-28	15.790	16.450	15.650	16.080	16.080	23,456,148
2026-05-27	16.030	16.240	15.550	15.830	15.830	25,525,113
2026-05-26	15.790	16.280	15.360	16.090	16.090	31,486,511
2026-05-25	16.310	16.320	15.600	15.790	15.790	33,214,212
2026-05-22	17.300	17.370	16.340	16.420	16.420	39,375,128
2026-05-21	16.610	17.650	16.610	17.020	17.020	64,149,428
2026-05-20	16.400	16.740	16.290	16.650	16.650	27,113,870
2026-05-19	16.160	16.500	16.140	16.400	16.400	18,095,470
2026-05-18	16.310	16.400	16.060	16.180	16.180	20,391,912
2026-05-15	16.520	16.870	16.370	16.520	16.520	23,088,078
2026-05-14	17.000	17.020	16.520	16.570	16.570	24,357,162
2026-05-13	17.020	17.200	16.850	16.950	16.950	24,810,032
2026-05-12	17.340	17.520	16.980	17.090	17.090	43,478,974
2026-05-11	16.500	17.670	16.370	17.460	17.460	71,134,637
2026-05-08	16.300	16.500	16.240	16.450	16.450	20,007,880
2026-05-07	16.100	16.630	16.100	16.380	16.380	28,331,398
2026-05-06	16.320	16.360	16.000	16.100	16.100	33,691,261
2026-04-30	16.010	16.600	15.880	16.290	16.290	33,143,729
2026-04-29	15.730	16.080	15.710	16.000	16.000	15,476,756
2026-04-28	15.770	16.070	15.710	15.800	15.800	13,330,969
2026-04-27	15.650	15.800	15.530	15.780	15.780	12,524,534
2026-04-24	16.040	16.060	15.700	15.720	15.720	22,248,942
2026-04-23	16.270	16.370	16.080	16.140	16.140	17,279,094
2026-04-22	16.180	16.340	16.080	16.290	16.290	17,495,806
2026-04-21	16.330	16.560	16.160	16.250	16.250	20,338,666

← NewerPage 2 of 5 · 242 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.