Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.000	22.390	21.530	21.950	21.950	40,739,456
2025-07-18	22.430	22.450	21.890	22.230	22.230	34,512,282
2025-07-17	21.500	22.620	21.470	22.600	22.600	63,983,668
2025-07-16	21.190	22.200	21.190	21.750	21.750	65,363,705
2025-07-15	20.400	21.020	19.950	20.950	20.950	55,002,943
2025-07-14	20.530	21.090	20.320	20.990	20.990	34,790,760
2025-07-11	20.800	21.190	20.450	20.560	20.560	36,392,196
2025-07-10	21.180	21.470	20.780	20.920	20.920	39,461,698
2025-07-09	21.700	22.200	20.980	21.150	21.150	60,757,599
2025-07-08	22.100	22.690	21.750	22.200	22.200	42,899,518
2025-07-07	22.880	23.300	21.750	22.120	22.120	54,146,347
2025-07-04	22.500	23.830	22.400	22.990	22.990	91,184,782
2025-07-03	20.030	21.980	19.580	21.980	21.980	72,444,960
2025-07-02	20.180	21.190	19.900	19.980	19.980	69,186,380
2025-07-01	18.500	19.800	18.500	19.700	19.700	47,455,698
2025-06-30	18.560	18.820	18.140	18.630	18.630	24,268,777
2025-06-27	18.700	19.100	18.480	18.640	18.640	23,714,942
2025-06-26	19.140	19.150	18.400	18.590	18.590	36,105,771
2025-06-25	19.880	20.040	19.280	19.470	19.470	30,939,584
2025-06-24	19.540	20.190	19.520	19.880	19.880	40,192,399
2025-06-23	18.440	19.900	18.240	19.670	19.670	52,243,404
2025-06-20	18.700	18.850	18.200	18.500	18.500	24,813,687
2025-06-19	18.970	19.390	18.360	18.470	18.470	28,498,869
2025-06-18	19.000	19.250	18.700	18.970	18.970	48,472,462
2025-06-17	20.590	20.930	19.100	19.200	19.200	69,928,779
2025-06-16	20.450	21.090	20.100	20.600	20.600	48,968,082
2025-06-13	21.060	21.500	19.900	20.500	20.500	63,789,408
2025-06-12	20.610	21.540	20.460	21.340	21.340	49,045,566
2025-06-11	21.170	21.170	20.550	20.850	20.850	48,381,434
2025-06-10	19.300	21.540	19.240	21.170	21.170	105,512,386
2025-06-09	19.000	20.080	18.500	19.710	19.710	90,665,833
2025-06-06	18.320	18.980	17.790	18.980	18.980	58,997,244
2025-06-05	18.550	18.930	18.110	18.430	18.430	52,344,530
2025-06-04	18.380	18.720	18.150	18.580	18.580	58,393,972
2025-06-03	18.150	19.020	17.950	18.610	18.610	113,119,323
2025-05-30	17.480	18.100	17.210	17.290	17.290	54,178,358
2025-05-29	16.350	17.490	16.000	17.350	17.350	56,966,837
2025-05-28	16.240	16.540	16.190	16.320	16.320	25,996,131
2025-05-27	15.950	16.610	15.710	16.350	16.350	46,952,686
2025-05-26	16.700	17.120	15.950	16.030	16.030	56,127,888
2025-05-23	16.080	17.140	16.030	16.740	16.740	106,793,385
2025-05-22	15.530	15.900	15.390	15.580	15.580	39,570,644
2025-05-21	15.680	15.700	15.060	15.530	15.530	57,889,964
2025-05-20	14.970	15.620	14.970	15.620	15.620	36,351,279
2025-05-19	14.290	14.350	14.130	14.200	14.200	12,524,695
2025-05-16	14.170	14.380	14.120	14.330	14.330	14,218,176
2025-05-15	14.300	14.300	14.160	14.160	14.160	10,521,178
2025-05-14	14.300	14.370	14.170	14.300	14.300	14,298,331
2025-05-13	14.500	14.630	14.310	14.350	14.350	19,759,534
2025-05-12	14.250	14.460	14.140	14.420	14.420	24,246,847
2025-05-09	14.300	14.340	14.100	14.130	14.130	13,429,300
2025-05-08	14.220	14.320	14.170	14.260	14.260	15,068,972
2025-05-07	14.480	14.560	14.150	14.270	14.270	26,872,467
2025-05-06	14.440	14.440	14.200	14.350	14.350	16,588,485
2025-04-30	14.570	14.570	14.320	14.350	14.350	11,892,500
2025-04-29	14.600	14.670	14.370	14.380	14.380	14,317,706
2025-04-28	14.650	14.690	14.420	14.610	14.610	11,344,994
2025-04-25	14.980	15.090	14.630	14.760	14.760	12,525,248
2025-04-24	14.720	15.260	14.680	14.970	14.970	20,881,700
2025-04-23	14.490	14.980	14.450	14.760	14.760	23,842,379

← NewerPage 6 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.