Zhejiang Huahai Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.670	17.190	16.340	16.510	16.510	40,090,352
2026-10-15	16.220	16.800	16.120	16.490	16.490	33,688,230
2026-10-14	16.800	16.810	16.390	16.500	16.500	27,416,595
2026-10-13	16.750	17.120	16.510	16.870	16.870	41,845,360
2026-10-12	17.490	17.490	16.860	16.880	16.880	41,711,422
2026-10-09	16.770	17.460	16.580	17.450	17.450	72,199,528
2026-10-08	17.000	17.100	16.560	16.650	16.650	61,239,685
2026-09-30	15.970	16.460	15.890	16.340	16.340	21,244,737
2026-09-29	15.910	16.380	15.820	15.990	15.990	18,838,722
2026-09-28	15.870	16.110	15.820	15.910	15.910	14,331,717
2026-09-24	16.220	16.430	15.750	15.880	15.880	27,338,946
2026-09-23	16.500	16.630	16.330	16.410	16.410	17,316,859
2026-09-22	16.610	16.750	16.450	16.570	16.570	21,793,719
2026-09-21	16.180	16.710	16.180	16.660	16.660	34,973,650
2026-09-18	16.350	16.560	16.130	16.140	16.140	18,886,806
2026-09-17	16.100	16.600	16.090	16.350	16.350	22,398,747
2026-09-16	15.630	16.420	15.450	16.210	16.210	36,491,509
2026-09-15	15.510	15.650	15.470	15.520	15.520	10,148,015
2026-09-14	15.360	15.650	15.290	15.620	15.620	13,957,462
2026-09-11	15.510	15.590	15.150	15.370	15.370	15,770,288
2026-09-10	15.780	15.870	15.450	15.540	15.540	17,899,325
2026-09-09	15.810	15.930	15.740	15.880	15.880	11,067,222
2026-09-08	15.810	16.020	15.660	15.890	15.890	14,663,744
2026-09-07	15.960	15.960	15.630	15.750	15.750	19,306,424
2026-09-04	16.100	16.170	15.960	15.990	15.990	18,587,700
2026-09-03	15.970	16.150	15.840	16.110	16.110	17,100,759
2026-09-02	16.140	16.240	15.960	15.970	15.970	19,713,846
2026-09-01	16.100	16.270	16.010	16.200	16.200	21,896,005
2026-08-31	16.350	16.350	15.930	16.110	16.110	27,485,883
2026-08-28	16.600	16.670	16.330	16.460	16.460	21,897,987
2026-08-27	16.440	16.880	16.410	16.640	16.640	32,167,729
2026-08-26	16.360	16.660	16.200	16.400	16.400	22,921,084
2026-08-25	16.080	16.450	15.880	16.430	16.430	28,734,377
2026-08-24	16.510	16.660	15.900	16.200	16.200	36,500,123
2026-08-21	17.060	17.100	16.480	16.620	16.620	50,559,380
2026-08-20	17.500	17.930	17.170	17.370	17.370	56,253,772
2026-08-19	17.090	17.460	16.780	17.150	17.150	49,052,644
2026-08-18	17.300	17.440	16.870	17.090	17.090	36,239,166
2026-08-17	17.530	17.630	16.930	17.360	17.360	37,906,656
2026-08-14	18.010	18.050	17.360	17.530	17.530	41,283,637
2026-08-13	17.950	18.410	17.810	18.000	18.000	45,476,392
2026-08-12	18.130	18.550	17.990	18.030	18.030	42,774,379
2026-08-11	17.990	18.730	17.850	18.240	18.240	62,993,406
2026-08-10	17.770	18.370	17.730	18.190	18.190	79,005,241
2026-08-07	16.390	17.570	16.360	17.550	17.550	72,036,304
2026-08-06	16.580	16.900	16.420	16.460	16.460	29,759,301
2026-08-05	17.040	17.190	16.570	16.660	16.660	39,092,090
2026-08-04	16.890	17.110	16.770	17.040	17.040	33,503,353
2026-08-03	16.800	16.950	16.560	16.770	16.770	27,124,189
2026-07-31	16.370	16.790	16.320	16.720	16.720	36,987,635
2026-07-30	16.300	16.810	16.150	16.320	16.320	36,954,944
2026-07-29	16.110	16.440	15.940	16.270	16.270	27,892,531
2026-07-28	16.420	16.690	15.960	16.040	16.040	30,702,900
2026-07-27	16.020	16.600	15.940	16.570	16.570	33,851,567
2026-07-24	16.560	16.780	15.990	16.010	16.010	34,592,201
2026-07-23	16.980	17.130	16.300	16.740	16.740	39,691,292
2026-07-22	16.520	17.380	16.410	17.120	17.120	49,446,944
2026-07-21	16.510	16.760	16.100	16.630	16.630	46,135,016
2026-07-20	16.070	16.930	16.030	16.570	16.570	55,956,349
2026-07-17	17.400	17.780	16.130	16.150	16.150	74,987,782

Page 1 of 21 · 1,214 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.