Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.410	15.530	14.580	14.950	14.950	40,902,001
2025-01-16	15.690	15.890	15.460	15.570	15.570	13,538,000
2025-01-15	15.850	15.880	15.500	15.650	15.650	14,957,092
2025-01-14	15.740	15.980	15.300	15.910	15.910	23,053,176
2025-01-13	15.800	15.920	15.620	15.700	15.700	12,357,674
2025-01-10	16.360	16.420	15.850	15.880	15.880	15,229,200
2025-01-09	16.400	16.640	16.140	16.310	16.310	10,815,440
2025-01-08	16.400	16.550	16.120	16.400	16.400	14,129,700
2025-01-07	17.450	17.500	16.160	16.390	16.390	29,871,402
2025-01-06	17.480	17.680	17.250	17.350	17.350	14,164,040
2025-01-03	17.400	17.690	17.170	17.280	17.280	9,848,331
2025-01-02	17.880	18.100	17.300	17.370	17.370	12,953,726
2024-12-31	18.540	18.570	17.820	17.870	17.870	14,018,385
2024-12-30	18.130	18.750	18.040	18.500	18.500	15,076,456
2024-12-27	17.900	18.250	17.750	18.020	18.020	10,085,881
2024-12-26	18.300	18.360	17.640	17.850	17.850	15,136,521
2024-12-25	18.720	18.750	18.200	18.300	18.300	10,120,982
2024-12-24	18.790	18.880	18.600	18.700	18.700	7,735,110
2024-12-23	19.080	19.290	18.760	18.810	18.810	8,447,929
2024-12-20	18.730	19.170	18.580	19.040	19.040	12,967,421
2024-12-19	18.670	18.870	18.450	18.650	18.650	8,776,749
2024-12-18	18.800	18.880	18.600	18.660	18.660	7,706,483
2024-12-17	19.170	19.360	18.640	18.700	18.700	16,545,620
2024-12-16	19.750	19.820	19.220	19.340	19.340	17,649,494
2024-12-13	19.880	20.020	19.410	19.870	19.870	39,720,917
2024-12-12	19.200	19.780	18.940	19.360	19.360	28,145,616
2024-12-11	18.250	19.190	18.230	19.160	19.160	31,250,168
2024-12-10	18.550	18.570	18.140	18.270	18.270	17,725,279
2024-12-09	18.270	18.320	17.810	17.990	17.990	10,239,600
2024-12-06	17.870	18.220	17.720	18.170	18.170	11,818,680
2024-12-05	18.200	18.200	17.710	17.840	17.840	9,873,942
2024-12-04	18.510	18.600	18.020	18.100	18.100	10,197,049
2024-12-03	18.450	18.760	18.290	18.510	18.510	11,252,590
2024-12-02	18.190	18.750	18.150	18.510	18.510	18,389,615
2024-11-29	17.400	18.350	17.350	18.200	18.200	20,446,398
2024-11-28	17.680	17.690	17.360	17.400	17.400	7,204,072
2024-11-27	17.310	17.590	17.150	17.570	17.570	9,135,956
2024-11-26	17.260	17.800	17.260	17.390	17.390	12,239,298
2024-11-25	17.350	17.630	17.060	17.240	17.240	11,575,978
2024-11-22	18.480	18.520	17.500	17.510	17.510	17,801,468
2024-11-21	17.960	18.650	17.960	18.480	18.480	25,002,841
2024-11-20	17.500	18.070	17.500	17.930	17.930	13,051,723
2024-11-19	17.460	17.670	17.380	17.550	17.550	9,238,399
2024-11-18	17.900	18.040	17.300	17.430	17.430	16,915,256
2024-11-15	17.880	18.180	17.830	17.910	17.910	13,419,930
2024-11-14	18.300	18.310	17.810	17.830	17.830	15,656,153
2024-11-13	18.520	18.790	18.100	18.260	18.260	21,350,036
2024-11-12	18.430	19.040	18.430	18.730	18.730	33,111,935
2024-11-11	18.550	18.650	18.180	18.390	18.390	18,901,516
2024-11-08	18.970	19.050	18.390	18.580	18.580	22,148,945
2024-11-07	18.440	18.790	18.260	18.790	18.790	16,018,188
2024-11-06	18.720	18.810	18.440	18.490	18.490	14,993,791
2024-11-05	18.560	18.770	18.400	18.710	18.710	15,303,895
2024-11-04	18.600	18.750	18.350	18.650	18.650	11,594,672
2024-11-01	18.390	18.820	18.260	18.550	18.550	13,854,441
2024-10-31	18.700	18.790	18.440	18.470	18.470	12,144,568
2024-10-30	18.820	18.950	18.420	18.640	18.640	9,977,911
2024-10-29	19.380	19.530	18.720	18.830	18.830	15,392,694
2024-10-28	19.140	19.360	18.940	19.230	19.230	13,474,066
2024-10-25	19.000	19.180	18.790	19.130	19.130	12,257,257

← NewerPage 8 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.