Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.200	21.770	20.730	20.990	20.621	15,192,463
2022-01-27	21.770	21.930	20.880	20.920	20.552	10,489,586
2022-01-26	22.000	22.200	21.400	21.580	21.200	14,073,902
2022-01-25	21.810	22.880	21.660	21.980	21.593	25,725,678
2022-01-24	21.800	22.140	21.300	21.730	21.348	24,347,693
2022-01-21	23.170	24.710	22.000	22.480	22.084	26,948,783
2022-01-20	22.600	23.510	22.450	22.820	22.418	16,281,805
2022-01-19	23.050	23.340	22.290	22.410	22.016	20,319,323
2022-01-18	24.500	24.870	23.080	23.250	22.841	29,097,578
2022-01-17	23.660	24.990	23.500	24.700	24.265	40,607,374
2022-01-14	22.900	23.650	22.810	23.270	22.861	15,541,155
2022-01-13	23.130	24.460	22.950	23.040	22.635	20,634,543
2022-01-12	23.320	23.700	22.940	23.360	22.949	15,862,736
2022-01-11	23.400	24.050	23.020	23.230	22.821	24,505,781
2022-01-10	22.420	23.540	22.000	23.430	23.018	29,672,248
2022-01-07	22.160	22.770	22.160	22.310	21.917	27,924,949
2022-01-06	21.200	22.420	21.190	22.170	21.780	32,587,996
2022-01-05	21.200	21.320	20.680	21.180	20.807	18,403,453
2022-01-04	21.660	21.850	21.040	21.110	20.739	19,472,390
2021-12-31	20.280	21.840	20.160	21.660	21.279	36,514,769
2021-12-30	20.000	20.650	19.920	20.190	19.835	15,187,755
2021-12-29	20.090	20.320	19.920	20.030	19.678	9,628,313
2021-12-28	20.350	20.680	20.070	20.100	19.746	7,353,301
2021-12-27	20.200	20.570	20.060	20.300	19.943	12,192,906
2021-12-24	20.220	20.270	19.940	20.100	19.746	10,340,972
2021-12-23	19.820	20.200	19.700	20.120	19.766	11,195,610
2021-12-22	19.270	19.900	19.200	19.810	19.461	13,130,344
2021-12-21	19.160	19.320	19.000	19.200	18.862	7,459,509
2021-12-20	19.170	19.510	19.080	19.150	18.813	8,852,505
2021-12-17	19.980	19.980	19.390	19.450	19.108	7,521,139
2021-12-16	19.500	19.850	19.310	19.820	19.471	10,270,194
2021-12-15	20.200	20.210	19.500	19.550	19.206	16,150,547
2021-12-14	20.070	20.380	20.010	20.200	19.845	9,143,788
2021-12-13	20.400	21.050	20.050	20.100	19.746	23,221,604
2021-12-10	21.040	21.040	20.440	20.640	20.277	20,340,136
2021-12-09	20.690	21.180	20.460	21.090	20.719	17,029,717
2021-12-08	20.420	20.960	20.310	20.750	20.385	10,092,659
2021-12-07	20.780	20.960	20.080	20.500	20.139	18,411,851
2021-12-06	21.000	21.320	20.750	20.780	20.414	12,159,288
2021-12-03	21.000	21.350	20.660	20.930	20.562	9,175,816
2021-12-02	21.000	21.160	20.480	20.950	20.581	13,608,084
2021-12-01	21.520	21.550	20.950	20.990	20.621	17,012,353
2021-11-30	20.730	21.840	20.520	21.520	21.141	25,023,878
2021-11-29	20.550	20.960	20.500	20.790	20.424	14,328,346
2021-11-26	20.350	20.880	20.350	20.370	20.012	12,977,024
2021-11-25	20.350	20.800	20.280	20.310	19.953	10,169,351
2021-11-24	20.340	20.800	20.250	20.480	20.120	11,689,625
2021-11-23	20.950	20.950	20.190	20.290	19.933	14,016,426
2021-11-22	20.800	21.060	19.910	20.810	20.444	27,120,922
2021-11-19	21.220	21.330	20.500	20.820	20.454	23,433,664
2021-11-18	21.930	22.190	21.440	21.520	21.141	18,135,567
2021-11-17	22.000	22.200	21.420	21.710	21.328	14,320,890
2021-11-16	22.180	22.180	21.470	21.680	21.298	15,887,738
2021-11-15	21.400	22.680	20.900	22.180	21.790	25,447,513
2021-11-12	20.750	22.010	20.750	21.500	21.122	28,615,940
2021-11-11	21.780	21.840	20.430	20.890	20.522	32,712,147
2021-11-10	21.890	22.500	21.500	21.710	21.328	28,769,882
2021-11-09	21.320	21.340	20.590	21.240	20.866	17,314,759
2021-11-08	20.920	21.150	20.480	20.810	20.444	16,975,867
2021-11-05	21.200	21.370	20.720	20.750	20.385	20,172,412

← NewerPage 20 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.