Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.010	19.330	19.000	19.160	19.160	22,325,395
2025-10-20	19.200	19.450	19.010	19.150	19.150	22,589,928
2025-10-17	19.900	20.110	19.230	19.270	19.270	31,092,206
2025-10-16	20.380	20.650	19.760	19.880	19.880	59,292,816
2025-10-15	19.480	21.150	19.370	20.690	20.690	81,947,775
2025-10-14	20.070	20.390	19.100	19.230	19.230	38,391,428
2025-10-13	20.000	20.580	19.720	19.960	19.960	38,224,158
2025-10-10	21.000	21.550	20.580	20.770	20.770	30,109,133
2025-10-09	21.150	21.230	20.710	21.010	21.010	25,366,512
2025-09-30	21.130	21.490	20.980	21.190	21.190	26,298,094
2025-09-29	21.280	21.650	20.340	21.150	21.150	41,404,690
2025-09-26	21.560	21.740	20.750	20.820	20.820	48,594,203
2025-09-25	22.320	22.320	21.840	21.990	21.990	32,786,928
2025-09-24	21.820	22.500	21.610	22.330	22.330	29,415,447
2025-09-23	22.130	22.490	21.210	21.700	21.700	36,392,903
2025-09-22	22.800	23.290	22.190	22.420	22.420	37,990,761
2025-09-19	23.030	23.400	22.850	22.960	22.960	24,933,073
2025-09-18	23.920	23.930	22.800	23.090	23.090	40,722,536
2025-09-17	23.670	24.110	23.400	23.620	23.620	33,765,926
2025-09-16	24.000	24.280	23.290	23.600	23.600	41,029,558
2025-09-15	24.480	25.030	24.040	24.160	24.160	49,784,399
2025-09-12	25.000	25.570	24.450	24.950	24.950	77,054,843
2025-09-11	22.990	23.680	22.160	23.570	23.570	82,283,192
2025-09-10	24.510	25.260	23.800	24.620	24.620	63,253,433
2025-09-09	26.840	27.500	24.310	24.310	24.310	86,936,145
2025-09-08	27.150	27.970	26.280	27.010	27.010	47,285,574
2025-09-05	26.460	27.050	25.650	26.930	26.930	53,517,348
2025-09-04	27.500	27.500	25.800	26.460	26.460	65,408,563
2025-09-03	26.780	27.100	25.830	26.910	26.910	65,000,558
2025-09-02	26.760	27.170	25.650	26.300	26.300	86,608,514
2025-09-01	24.250	26.590	24.010	26.590	26.590	108,536,031
2025-08-29	21.980	24.170	21.980	24.170	24.170	89,835,394
2025-08-28	21.920	22.220	21.050	21.970	21.970	37,277,482
2025-08-27	22.410	22.930	21.920	21.920	21.920	41,463,730
2025-08-26	22.400	23.640	22.360	22.410	22.410	52,733,543
2025-08-25	22.410	23.050	22.300	22.710	22.710	48,491,150
2025-08-22	21.960	22.750	21.710	22.530	22.530	55,753,696
2025-08-21	22.400	22.490	21.500	21.940	21.940	71,670,187
2025-08-20	20.500	22.680	20.280	22.680	22.680	103,219,903
2025-08-19	20.620	21.280	20.530	20.620	20.620	43,918,207
2025-08-18	21.270	21.290	20.520	20.780	20.780	57,019,292
2025-08-15	20.650	21.450	20.500	21.250	21.250	40,824,448
2025-08-14	20.850	21.100	20.430	20.820	20.820	46,682,165
2025-08-13	20.220	21.140	20.220	20.990	20.990	42,445,540
2025-08-12	20.790	21.330	20.030	20.210	20.210	36,386,653
2025-08-11	20.630	21.200	20.530	20.900	20.900	27,512,318
2025-08-08	20.250	20.790	20.070	20.630	20.630	24,999,997
2025-08-07	21.700	21.880	20.200	20.330	20.330	57,406,561
2025-08-06	21.620	22.420	21.510	21.910	21.910	37,035,824
2025-08-05	21.500	21.880	21.200	21.490	21.490	26,546,760
2025-08-04	20.940	21.650	20.600	21.550	21.550	38,650,516
2025-08-01	22.620	22.890	21.130	21.280	21.280	58,305,747
2025-07-31	22.910	23.650	22.080	22.280	22.280	51,895,171
2025-07-30	22.640	24.240	22.550	22.720	22.720	60,635,612
2025-07-29	22.180	23.320	21.530	23.050	23.050	58,619,661
2025-07-28	22.000	22.550	21.750	22.200	22.200	33,583,389
2025-07-25	21.640	22.930	21.400	22.020	22.020	48,000,796
2025-07-24	21.430	21.650	21.090	21.640	21.640	33,453,784
2025-07-23	21.300	22.160	21.200	21.430	21.430	38,891,063
2025-07-22	21.570	23.000	21.500	21.720	21.720	44,015,250

← NewerPage 5 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.