Zhejiang Huahai Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 19.120 | 19.380 | 19.000 | 19.120 | 19.120 | 12,013,046 |
| 2024-10-23 | 19.150 | 19.380 | 18.960 | 19.120 | 19.120 | 13,911,330 |
| 2024-10-22 | 18.400 | 19.450 | 18.340 | 19.160 | 19.160 | 23,508,846 |
| 2024-10-21 | 18.500 | 18.650 | 18.180 | 18.430 | 18.430 | 13,980,482 |
| 2024-10-18 | 18.070 | 18.720 | 18.000 | 18.370 | 18.370 | 16,882,691 |
| 2024-10-17 | 18.310 | 18.490 | 18.050 | 18.070 | 18.070 | 11,067,556 |
| 2024-10-16 | 18.360 | 18.530 | 18.100 | 18.270 | 18.270 | 10,783,995 |
| 2024-10-15 | 18.710 | 18.930 | 18.390 | 18.390 | 18.390 | 11,118,964 |
| 2024-10-14 | 18.800 | 18.890 | 18.250 | 18.800 | 18.800 | 16,576,042 |
| 2024-10-11 | 19.700 | 19.700 | 18.380 | 18.590 | 18.590 | 22,199,918 |
| 2024-10-10 | 19.690 | 20.170 | 19.310 | 19.600 | 19.600 | 30,118,649 |
| 2024-10-09 | 19.850 | 20.060 | 18.580 | 19.200 | 19.200 | 40,990,663 |
| 2024-10-08 | 21.540 | 21.550 | 19.240 | 20.050 | 20.050 | 48,199,730 |
| 2024-09-30 | 18.750 | 19.610 | 18.390 | 19.590 | 19.590 | 44,822,042 |
| 2024-09-27 | 17.100 | 17.850 | 17.050 | 17.830 | 17.830 | 16,493,741 |
| 2024-09-26 | 16.610 | 16.890 | 16.440 | 16.890 | 16.890 | 18,689,374 |
| 2024-09-25 | 16.260 | 16.900 | 16.260 | 16.610 | 16.610 | 21,157,700 |
| 2024-09-24 | 15.760 | 16.140 | 15.640 | 16.010 | 16.010 | 12,224,250 |
| 2024-09-23 | 15.800 | 15.940 | 15.530 | 15.680 | 15.680 | 8,226,047 |
| 2024-09-20 | 15.920 | 15.990 | 15.700 | 15.720 | 15.720 | 6,066,312 |
| 2024-09-19 | 16.160 | 16.370 | 15.850 | 16.000 | 16.000 | 10,761,341 |
| 2024-09-18 | 15.700 | 16.200 | 15.540 | 16.180 | 16.180 | 12,182,290 |
| 2024-09-13 | 16.120 | 16.160 | 15.720 | 15.740 | 15.740 | 7,557,687 |
| 2024-09-12 | 16.160 | 16.450 | 16.060 | 16.100 | 16.100 | 7,288,460 |
| 2024-09-11 | 16.120 | 16.310 | 16.020 | 16.140 | 16.140 | 6,540,900 |
| 2024-09-10 | 16.440 | 16.460 | 16.020 | 16.230 | 16.230 | 6,852,765 |
| 2024-09-09 | 16.310 | 16.600 | 16.280 | 16.330 | 16.330 | 7,531,490 |
| 2024-09-06 | 16.750 | 16.830 | 16.390 | 16.400 | 16.400 | 6,794,100 |
| 2024-09-05 | 16.600 | 16.850 | 16.580 | 16.770 | 16.770 | 7,440,577 |
| 2024-09-04 | 16.470 | 16.940 | 16.280 | 16.570 | 16.570 | 13,439,403 |
| 2024-09-03 | 16.670 | 16.900 | 16.320 | 16.430 | 16.430 | 15,966,687 |
| 2024-09-02 | 16.720 | 17.190 | 16.660 | 16.720 | 16.720 | 16,869,080 |
| 2024-08-30 | 17.190 | 17.390 | 16.810 | 16.830 | 16.830 | 15,442,520 |
| 2024-08-29 | 16.880 | 17.360 | 16.810 | 17.280 | 17.280 | 7,432,224 |
| 2024-08-28 | 16.900 | 17.050 | 16.830 | 16.880 | 16.880 | 4,469,140 |
| 2024-08-27 | 17.010 | 17.140 | 16.880 | 16.920 | 16.920 | 4,248,615 |
| 2024-08-26 | 17.120 | 17.120 | 16.730 | 17.020 | 17.020 | 7,355,465 |
| 2024-08-23 | 17.080 | 17.190 | 16.900 | 17.060 | 17.060 | 4,509,800 |
| 2024-08-22 | 17.240 | 17.370 | 17.030 | 17.080 | 17.080 | 5,939,500 |
| 2024-08-21 | 17.290 | 17.590 | 17.180 | 17.180 | 17.180 | 5,517,803 |
| 2024-08-20 | 17.520 | 17.700 | 17.340 | 17.380 | 17.380 | 7,449,800 |
| 2024-08-19 | 17.360 | 17.860 | 17.360 | 17.550 | 17.550 | 7,928,000 |
| 2024-08-16 | 17.400 | 17.480 | 17.120 | 17.410 | 17.410 | 6,962,026 |
| 2024-08-15 | 17.520 | 17.690 | 17.240 | 17.300 | 17.300 | 8,674,316 |
| 2024-08-14 | 17.760 | 17.830 | 17.520 | 17.550 | 17.550 | 6,299,376 |
| 2024-08-13 | 17.800 | 17.950 | 17.650 | 17.850 | 17.850 | 7,693,616 |
| 2024-08-12 | 17.800 | 18.090 | 17.600 | 17.900 | 17.900 | 9,225,510 |
| 2024-08-09 | 17.930 | 18.190 | 17.600 | 17.600 | 17.600 | 12,975,120 |
| 2024-08-08 | 17.550 | 18.190 | 17.450 | 18.000 | 18.000 | 14,516,983 |
| 2024-08-07 | 17.790 | 17.830 | 17.550 | 17.700 | 17.700 | 8,227,881 |
| 2024-08-06 | 17.540 | 17.870 | 17.260 | 17.820 | 17.820 | 11,382,255 |
| 2024-08-05 | 17.530 | 18.050 | 17.380 | 17.540 | 17.540 | 15,864,530 |
| 2024-08-02 | 17.150 | 17.750 | 17.080 | 17.520 | 17.520 | 14,366,130 |
| 2024-08-01 | 17.010 | 17.530 | 16.960 | 17.260 | 17.260 | 13,158,792 |
| 2024-07-31 | 16.210 | 17.170 | 15.950 | 17.150 | 17.150 | 12,766,638 |
| 2024-07-30 | 16.180 | 16.350 | 16.000 | 16.100 | 16.100 | 7,691,532 |
| 2024-07-29 | 16.690 | 16.690 | 16.160 | 16.240 | 16.240 | 9,040,987 |
| 2024-07-26 | 16.640 | 16.760 | 16.510 | 16.640 | 16.640 | 6,099,790 |
| 2024-07-25 | 16.600 | 16.750 | 16.320 | 16.600 | 16.600 | 8,691,276 |
| 2024-07-24 | 16.910 | 17.200 | 16.600 | 16.690 | 16.690 | 13,629,308 |
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.