Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.190	14.610	14.150	14.490	14.490	18,272,051
2025-04-21	14.050	14.340	13.910	14.250	14.250	11,511,550
2025-04-18	13.880	14.170	13.810	14.080	14.080	13,154,491
2025-04-17	13.840	13.970	13.770	13.890	13.890	9,240,215
2025-04-16	14.100	14.100	13.780	13.940	13.940	13,343,811
2025-04-15	14.270	14.360	14.070	14.140	14.140	13,652,470
2025-04-14	14.180	14.620	14.150	14.370	14.370	16,501,248
2025-04-11	13.980	14.220	13.930	14.080	14.080	18,855,041
2025-04-10	14.020	14.440	14.010	14.130	14.130	25,523,107
2025-04-09	14.010	14.010	13.490	13.850	13.850	36,859,137
2025-04-08	14.600	14.790	13.910	14.410	14.410	29,394,808
2025-04-07	15.430	15.560	14.630	14.630	14.630	29,855,300
2025-04-03	16.190	16.570	16.150	16.250	16.250	19,811,756
2025-04-02	16.480	16.720	16.300	16.360	16.360	20,086,060
2025-04-01	15.610	16.630	15.610	16.480	16.480	39,339,939
2025-03-31	16.030	16.030	15.550	15.600	15.600	19,837,490
2025-03-28	16.300	16.550	16.050	16.080	16.080	22,437,623
2025-03-27	15.900	16.350	15.650	16.270	16.270	27,120,528
2025-03-26	15.650	16.000	15.650	15.960	15.960	14,180,350
2025-03-25	15.660	15.770	15.590	15.760	15.760	8,056,000
2025-03-24	15.680	15.880	15.560	15.720	15.720	15,123,300
2025-03-21	15.790	15.920	15.530	15.680	15.680	16,792,807
2025-03-20	16.020	16.150	15.840	15.850	15.850	13,267,203
2025-03-19	15.800	16.020	15.780	15.880	15.880	12,243,055
2025-03-18	15.880	16.080	15.780	15.860	15.860	14,057,340
2025-03-17	15.930	16.100	15.800	15.820	15.820	18,250,912
2025-03-14	15.910	16.030	15.750	15.980	15.980	21,212,994
2025-03-13	15.680	15.980	15.460	15.880	15.880	25,176,167
2025-03-12	16.060	16.230	15.650	15.680	15.680	29,602,006
2025-03-11	15.440	16.050	15.200	15.990	15.990	36,721,029
2025-03-10	15.150	15.520	15.150	15.440	15.440	26,998,948
2025-03-07	15.050	15.420	14.900	15.150	15.150	23,252,959
2025-03-06	15.000	15.120	14.960	15.100	15.100	13,012,754
2025-03-05	15.030	15.040	14.830	14.990	14.990	15,533,638
2025-03-04	15.010	15.110	14.920	15.030	15.030	12,138,690
2025-03-03	14.940	15.300	14.880	15.090	15.090	18,674,816
2025-02-28	15.090	15.280	14.920	14.920	14.920	24,846,616
2025-02-27	15.200	15.330	15.030	15.180	15.180	16,011,534
2025-02-26	14.970	15.280	14.800	15.240	15.240	21,290,452
2025-02-25	15.100	15.160	14.920	14.950	14.950	18,614,467
2025-02-24	15.200	15.320	15.060	15.190	15.190	16,460,059
2025-02-21	15.410	15.540	15.100	15.190	15.190	26,908,098
2025-02-20	15.340	15.670	15.290	15.380	15.380	19,555,998
2025-02-19	15.270	15.380	15.080	15.350	15.350	15,554,712
2025-02-18	15.560	15.580	15.230	15.270	15.270	17,334,130
2025-02-17	15.700	15.820	15.450	15.560	15.560	20,271,507
2025-02-14	15.780	15.950	15.550	15.710	15.710	20,919,797
2025-02-13	15.120	16.080	15.120	15.780	15.780	39,414,888
2025-02-12	15.410	15.410	15.050	15.220	15.220	20,803,039
2025-02-11	15.730	15.800	15.310	15.410	15.410	19,487,940
2025-02-10	15.720	15.850	15.530	15.740	15.740	20,565,120
2025-02-07	15.540	15.770	15.340	15.590	15.590	20,929,960
2025-02-06	15.470	15.520	15.230	15.450	15.450	18,377,820
2025-02-05	15.780	15.800	15.450	15.520	15.520	12,223,889
2025-01-27	15.520	15.710	15.460	15.510	15.510	13,596,241
2025-01-24	15.510	15.660	15.330	15.580	15.580	16,562,850
2025-01-23	15.850	16.230	15.570	15.580	15.580	20,954,378
2025-01-22	15.220	15.840	15.160	15.640	15.640	25,239,374
2025-01-21	15.340	15.460	15.020	15.260	15.260	16,174,121
2025-01-20	15.000	15.480	15.000	15.390	15.390	23,236,079

← NewerPage 7 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.