Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.610	16.820	16.380	16.430	16.430	36,054,057
2026-04-17	16.220	17.160	16.020	16.880	16.880	57,951,374
2026-04-16	16.430	16.460	16.200	16.290	16.290	24,949,340
2026-04-15	16.310	16.660	16.090	16.510	16.510	48,091,497
2026-04-14	15.870	16.270	15.730	16.090	16.090	23,830,720
2026-04-13	16.010	16.080	15.780	15.840	15.840	24,830,136
2026-04-10	15.800	16.750	15.680	16.190	16.190	34,845,401
2026-04-09	15.980	16.260	15.740	15.760	15.760	22,426,992
2026-04-08	16.150	16.350	15.920	16.060	16.060	25,957,053
2026-04-07	15.990	16.190	15.510	15.860	15.860	18,756,962
2026-04-03	16.260	16.480	15.760	15.880	15.880	28,556,427
2026-04-02	16.500	16.690	16.360	16.500	16.500	29,892,681
2026-04-01	16.160	16.770	15.980	16.590	16.590	49,099,695
2026-03-31	16.050	16.390	16.010	16.060	16.060	21,963,021
2026-03-30	15.600	16.350	15.450	16.180	16.180	44,505,707
2026-03-27	14.800	15.880	14.720	15.820	15.820	28,055,131
2026-03-26	15.000	15.250	14.890	14.940	14.940	10,216,875
2026-03-25	15.050	15.280	15.010	15.130	15.130	12,426,569
2026-03-24	14.640	15.000	14.600	14.970	14.970	17,171,365
2026-03-23	15.190	15.190	14.370	14.460	14.460	22,951,565
2026-03-20	15.550	15.840	15.300	15.300	15.300	13,289,856
2026-03-19	15.730	15.870	15.510	15.570	15.570	11,880,796
2026-03-18	15.820	15.880	15.590	15.850	15.850	13,010,773
2026-03-17	15.830	16.140	15.760	15.850	15.850	16,673,841
2026-03-16	15.880	16.000	15.730	15.830	15.830	12,232,267
2026-03-13	15.910	16.060	15.790	15.830	15.830	12,213,472
2026-03-12	15.960	16.070	15.800	15.980	15.980	11,965,158
2026-03-11	16.120	16.150	15.890	15.980	15.980	13,796,800
2026-03-10	15.940	16.160	15.900	16.120	16.120	17,757,703
2026-03-09	15.850	15.920	15.580	15.810	15.810	15,362,784
2026-03-06	15.300	16.070	15.280	15.990	15.990	23,168,736
2026-03-05	15.300	15.550	15.160	15.310	15.310	12,465,760
2026-03-04	15.200	15.470	15.080	15.100	15.100	15,090,089
2026-03-03	15.820	15.950	15.280	15.320	15.320	20,590,140
2026-03-02	16.000	16.130	15.760	15.820	15.820	16,003,306
2026-02-27	15.660	15.990	15.630	15.990	15.990	12,285,323
2026-02-26	16.050	16.090	15.680	15.700	15.700	19,357,953
2026-02-25	16.000	16.200	15.910	16.040	16.040	13,649,806
2026-02-24	15.930	16.100	15.880	16.010	16.010	11,571,992
2026-02-13	15.900	15.990	15.710	15.710	15.710	10,785,100
2026-02-12	16.050	16.090	15.860	15.950	15.950	9,198,430
2026-02-11	16.090	16.170	16.060	16.080	16.080	7,026,820
2026-02-10	16.090	16.250	16.030	16.140	16.140	10,673,577
2026-02-09	16.140	16.240	16.010	16.090	16.090	12,877,804
2026-02-06	15.770	16.200	15.660	16.140	16.140	22,665,436
2026-02-05	15.790	15.900	15.690	15.760	15.760	11,819,460
2026-02-04	15.600	15.820	15.480	15.820	15.820	12,678,191
2026-02-03	15.390	15.660	15.280	15.640	15.640	14,381,499
2026-02-02	15.600	15.830	15.320	15.330	15.330	20,382,391
2026-01-30	16.060	16.150	15.680	15.720	15.720	21,542,013
2026-01-29	16.170	16.300	15.910	16.030	16.030	23,312,173
2026-01-28	16.660	16.660	16.220	16.290	16.290	23,766,500
2026-01-27	17.060	17.070	16.030	16.490	16.490	51,700,075
2026-01-26	17.340	17.350	16.920	17.140	17.140	24,856,449
2026-01-23	16.770	17.180	16.750	17.130	17.130	26,394,104
2026-01-22	16.720	16.810	16.630	16.690	16.690	12,757,933
2026-01-21	16.610	16.890	16.610	16.720	16.720	16,624,990
2026-01-20	16.990	17.160	16.560	16.690	16.690	32,491,888
2026-01-19	16.910	17.030	16.860	17.030	17.030	20,750,652
2026-01-16	17.180	17.300	16.790	17.030	17.030	34,672,208

← NewerPage 3 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.