Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.910	11.060	10.810	10.840	10.840	3,483,257
2026-10-20	10.830	10.980	10.760	10.870	10.870	3,203,200
2026-10-19	11.020	11.050	10.700	10.850	10.850	4,807,507
2026-10-16	10.980	11.190	10.920	11.010	11.010	5,250,018
2026-10-15	11.110	11.200	10.880	10.900	10.900	6,969,166
2026-10-14	11.520	11.620	11.230	11.290	11.290	7,174,567
2026-10-13	11.450	11.670	11.300	11.520	11.520	6,832,230
2026-10-12	11.830	11.900	11.480	11.510	11.510	6,613,640
2026-10-09	11.600	11.880	11.420	11.850	11.850	8,659,890
2026-10-08	11.600	12.030	11.600	11.700	11.700	9,398,241
2026-09-30	11.390	11.550	11.320	11.530	11.530	6,893,351
2026-09-29	11.360	11.470	11.270	11.310	11.310	5,787,601
2026-09-28	11.400	11.570	11.250	11.460	11.460	7,657,555
2026-09-24	11.780	11.830	11.420	11.460	11.460	9,989,848
2026-09-23	11.730	12.040	11.540	11.880	11.880	13,158,892
2026-09-22	11.810	11.810	11.580	11.770	11.770	8,486,657
2026-09-21	11.370	11.840	11.350	11.820	11.820	13,475,275
2026-09-18	11.290	11.520	11.290	11.400	11.400	11,548,205
2026-09-17	11.300	11.440	11.050	11.400	11.400	11,310,688
2026-09-16	11.190	11.690	10.910	11.300	11.300	16,675,363
2026-09-15	12.190	12.200	11.390	11.390	11.390	22,099,679
2026-09-14	12.130	12.580	11.980	12.480	12.480	26,956,148
2026-09-11	12.750	13.080	11.860	12.250	12.250	30,292,148
2026-09-10	14.400	14.500	12.790	12.830	12.830	43,393,979
2026-09-09	13.100	13.780	12.800	13.780	13.780	33,990,280
2026-09-08	11.540	12.530	11.540	12.530	12.530	20,285,004
2026-09-07	11.280	11.390	11.190	11.390	11.390	4,061,778
2026-09-04	11.130	11.330	11.070	11.230	11.230	3,453,810
2026-09-03	11.120	11.250	11.070	11.140	11.140	2,661,329
2026-09-02	11.170	11.230	10.920	11.120	11.120	4,332,600
2026-09-01	11.090	11.420	11.040	11.230	11.230	4,784,229
2026-08-31	11.080	11.220	11.040	11.110	11.110	3,315,120
2026-08-28	11.010	11.230	10.960	11.150	11.150	3,973,784
2026-08-27	10.970	11.050	10.880	11.020	11.020	2,381,754
2026-08-26	10.990	11.080	10.920	11.010	11.010	2,415,100
2026-08-25	10.710	11.020	10.680	10.960	10.960	3,181,042
2026-08-24	10.700	10.840	10.630	10.780	10.780	3,527,680
2026-08-21	10.920	10.980	10.600	10.780	10.780	4,519,500
2026-08-20	10.880	11.060	10.880	11.030	11.030	3,086,950
2026-08-19	11.260	11.260	10.840	10.880	10.880	4,721,898
2026-08-18	11.130	11.260	11.070	11.210	11.210	4,622,771
2026-08-17	10.950	11.130	10.860	11.070	11.070	3,561,700
2026-08-14	10.960	11.050	10.840	10.930	10.930	2,783,772
2026-08-13	11.200	11.200	10.980	10.990	10.990	3,916,753
2026-08-12	11.140	11.190	11.080	11.180	11.180	2,702,562
2026-08-11	11.410	11.410	11.100	11.140	11.140	3,589,421
2026-08-10	11.020	11.300	11.000	11.240	11.240	4,361,111
2026-08-07	11.100	11.230	10.950	11.060	11.060	4,134,426
2026-08-06	10.960	11.080	10.800	11.070	11.070	4,530,679
2026-08-05	11.050	11.070	10.910	10.950	10.950	4,368,279
2026-08-04	11.200	11.240	11.010	11.050	11.050	5,248,135
2026-08-03	10.900	11.180	10.900	11.170	11.170	3,789,018
2026-07-31	10.880	11.010	10.800	11.010	11.010	5,033,739
2026-07-30	10.920	11.060	10.730	10.900	10.900	6,603,219
2026-07-29	10.400	11.030	10.360	10.970	10.970	9,274,637
2026-07-28	10.160	10.450	10.160	10.400	10.400	3,584,699
2026-07-27	10.050	10.320	9.990	10.270	10.270	3,921,499
2026-07-24	10.220	10.380	10.030	10.040	10.040	3,373,116
2026-07-23	10.070	10.350	9.980	10.350	10.350	4,631,572
2026-07-22	10.100	10.210	9.970	10.060	10.060	4,462,739

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.3000 CNY
2025-09-29	0.2000 CNY
2025-04-24	0.5000 CNY
2024-05-28	0.9100 CNY
2023-04-28	0.6000 CNY
2022-05-26	0.8400 CNY
2021-05-19	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.