Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.460	17.670	17.030	17.150	17.150	35,937,480
2026-01-14	17.720	18.070	17.350	17.550	17.550	48,497,563
2026-01-13	18.350	18.800	17.550	17.690	17.690	66,726,577
2026-01-12	18.510	18.760	18.250	18.350	18.350	33,724,553
2026-01-09	18.110	18.880	17.980	18.600	18.600	43,828,585
2026-01-08	17.990	18.300	17.940	18.080	18.080	22,230,006
2026-01-07	17.880	18.210	17.800	17.980	17.980	23,322,523
2026-01-06	17.830	18.150	17.650	17.890	17.890	22,612,213
2026-01-05	17.000	17.900	16.990	17.750	17.750	34,604,120
2025-12-31	17.150	17.270	16.910	16.970	16.970	13,446,521
2025-12-30	17.150	17.370	16.960	17.210	17.210	13,823,400
2025-12-29	17.350	17.400	17.150	17.230	17.230	10,960,674
2025-12-26	17.310	17.450	17.180	17.320	17.320	12,661,445
2025-12-25	17.270	17.470	17.150	17.290	17.290	11,377,401
2025-12-24	17.000	17.310	16.910	17.270	17.270	14,202,448
2025-12-23	17.320	17.450	16.970	17.020	17.020	18,662,340
2025-12-22	17.550	17.550	17.260	17.310	17.310	14,364,300
2025-12-19	17.240	17.770	17.200	17.500	17.500	16,266,960
2025-12-18	17.030	17.420	16.920	17.210	17.210	12,559,506
2025-12-17	16.860	17.180	16.690	17.090	17.090	11,609,088
2025-12-16	17.260	17.300	16.900	16.900	16.900	15,550,965
2025-12-15	17.670	17.730	17.220	17.340	17.340	17,471,505
2025-12-12	17.700	17.850	17.300	17.790	17.790	19,275,226
2025-12-11	17.970	18.060	17.620	17.670	17.670	11,343,564
2025-12-10	17.840	18.030	17.620	17.960	17.960	11,797,859
2025-12-09	17.960	18.420	17.830	17.860	17.860	19,392,486
2025-12-08	18.090	18.150	17.860	17.960	17.960	15,423,454
2025-12-05	17.680	18.020	17.450	17.980	17.980	15,603,121
2025-12-04	17.810	17.950	17.590	17.760	17.760	9,818,749
2025-12-03	17.800	18.000	17.670	17.790	17.790	13,166,941
2025-12-02	18.100	18.100	17.770	17.800	17.800	13,861,783
2025-12-01	18.020	18.350	18.020	18.150	18.150	18,838,144
2025-11-28	17.800	18.020	17.600	18.010	18.010	19,042,363
2025-11-27	17.720	18.050	17.550	17.820	17.820	17,825,749
2025-11-26	17.500	18.060	17.500	17.790	17.790	23,168,543
2025-11-25	17.070	17.650	16.990	17.470	17.470	20,661,018
2025-11-24	16.910	17.100	16.870	17.030	17.030	16,783,619
2025-11-21	17.340	17.520	16.700	16.800	16.800	27,157,547
2025-11-20	17.980	18.030	17.480	17.530	17.530	20,066,176
2025-11-19	18.200	18.330	17.650	17.800	17.800	25,105,490
2025-11-18	18.520	18.660	18.220	18.280	18.280	18,432,581
2025-11-17	18.950	18.990	18.460	18.570	18.570	24,533,257
2025-11-14	18.760	19.140	18.740	18.950	18.950	27,807,129
2025-11-13	18.740	19.050	18.640	18.890	18.890	38,099,785
2025-11-12	18.670	18.820	18.410	18.500	18.500	22,611,284
2025-11-11	18.600	18.750	18.460	18.670	18.670	19,104,354
2025-11-10	18.200	18.700	18.200	18.630	18.630	28,786,700
2025-11-07	18.340	18.530	18.140	18.250	18.250	22,537,314
2025-11-06	18.430	18.430	18.270	18.320	18.320	15,453,682
2025-11-05	18.200	18.540	18.140	18.410	18.410	18,498,008
2025-11-04	19.150	19.160	18.310	18.420	18.420	39,846,132
2025-11-03	19.100	19.370	18.960	19.180	19.180	38,400,591
2025-10-31	18.710	19.350	18.570	19.180	19.180	47,607,448
2025-10-30	18.920	19.040	18.610	18.780	18.780	21,863,317
2025-10-29	18.830	19.130	18.730	18.920	18.920	27,322,761
2025-10-28	18.980	19.430	18.860	18.920	18.920	38,843,803
2025-10-27	18.650	19.140	18.640	18.960	18.960	39,781,107
2025-10-24	18.460	18.610	18.290	18.490	18.490	24,413,000
2025-10-23	18.810	18.970	18.290	18.500	18.500	39,528,657
2025-10-22	19.160	19.660	18.870	18.910	18.910	32,310,120

← NewerPage 4 of 21 · 1,215 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.