Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.280	10.340	9.980	10.110	10.110	6,449,314
2026-07-20	10.350	10.600	10.150	10.260	10.260	6,008,355
2026-07-17	10.710	10.870	10.270	10.360	10.360	5,413,947
2026-07-16	10.570	10.810	10.520	10.700	10.700	4,331,943
2026-07-15	10.280	10.680	10.270	10.600	10.600	4,784,408
2026-07-14	10.200	10.430	10.200	10.430	10.430	4,172,729
2026-07-13	10.500	10.560	10.220	10.270	10.270	4,875,700
2026-07-10	10.330	10.670	10.220	10.540	10.540	5,979,991
2026-07-09	10.490	10.570	10.200	10.350	10.350	5,676,668
2026-07-08	10.740	10.770	10.480	10.550	10.550	3,873,472
2026-07-07	11.010	11.120	10.670	10.690	10.690	5,502,500
2026-07-06	11.350	11.370	11.060	11.130	11.130	4,625,706
2026-07-03	11.100	11.270	10.990	11.150	11.150	5,531,515
2026-07-02	10.900	11.250	10.890	11.090	11.090	5,855,213
2026-07-01	10.800	11.060	10.670	10.960	10.960	6,100,361
2026-06-30	10.950	11.100	10.720	10.810	10.810	5,018,586
2026-06-29	11.050	11.160	10.670	11.040	11.040	6,796,383
2026-06-26	11.450	11.450	11.010	11.050	11.050	5,794,678
2026-06-25	11.590	11.700	11.280	11.430	11.430	5,722,227
2026-06-24	12.070	12.070	11.460	11.590	11.590	5,710,330
2026-06-23	11.830	12.120	11.830	11.950	11.950	6,627,779
2026-06-22	11.600	11.850	11.270	11.810	11.810	7,747,776
2026-06-18	11.800	11.820	11.540	11.560	11.560	6,627,850
2026-06-17	11.800	12.330	11.720	11.830	11.830	9,781,191
2026-06-16	12.310	12.330	11.910	12.080	11.780	6,818,889
2026-06-15	12.170	12.610	12.170	12.340	12.034	8,609,315
2026-06-12	12.100	12.270	11.900	12.180	11.878	7,756,901
2026-06-11	12.270	12.440	11.950	12.050	11.751	7,089,487
2026-06-10	12.440	12.480	12.180	12.370	12.063	6,410,879
2026-06-09	12.910	13.180	12.440	12.490	12.180	8,717,564
2026-06-08	13.160	13.280	12.550	12.810	12.492	12,662,777
2026-06-05	14.000	14.190	13.400	13.610	13.272	14,797,122
2026-06-04	15.300	15.480	14.090	14.120	13.769	16,817,049
2026-06-03	17.490	17.490	15.650	15.650	15.261	19,714,843
2026-06-02	17.990	18.570	17.360	17.390	16.958	17,799,002
2026-06-01	17.490	18.750	17.390	18.000	17.553	22,802,248
2026-05-29	17.060	18.560	16.950	17.590	17.153	24,156,665
2026-05-28	17.980	17.980	17.100	17.170	16.744	17,146,929
2026-05-27	18.200	18.420	17.450	17.980	17.534	19,077,103
2026-05-26	18.490	18.950	17.700	18.290	17.836	18,994,292
2026-05-25	17.800	18.330	17.250	18.310	17.855	18,758,618
2026-05-22	18.840	19.180	17.790	17.930	17.485	22,910,379
2026-05-21	18.310	19.440	18.040	18.500	18.041	24,162,703
2026-05-20	18.580	18.760	17.870	17.910	17.465	16,106,048
2026-05-19	18.690	19.280	18.290	18.500	18.041	19,507,500
2026-05-18	18.100	18.790	18.040	18.510	18.050	20,760,481
2026-05-15	18.820	18.860	17.770	18.100	17.651	22,755,685
2026-05-14	18.960	19.160	18.360	18.730	18.265	26,568,071
2026-05-13	19.030	19.360	18.300	18.870	18.401	26,127,634
2026-05-12	19.000	19.170	18.770	19.020	18.548	19,942,515
2026-05-11	18.650	19.070	18.400	18.950	18.479	21,173,062
2026-05-08	18.400	18.680	18.200	18.650	18.187	21,571,292
2026-05-07	17.560	18.270	17.530	18.230	17.777	22,561,136
2026-05-06	17.100	17.710	16.720	17.710	17.270	17,848,486
2026-04-30	17.000	17.280	16.770	17.040	16.617	15,805,505
2026-04-29	16.790	17.180	16.580	17.080	16.656	14,347,192
2026-04-28	16.900	17.060	16.670	16.790	16.373	14,493,464
2026-04-27	16.960	17.220	16.840	16.980	16.558	13,107,194
2026-04-24	16.780	17.180	16.700	16.990	16.568	14,908,779
2026-04-23	16.480	17.180	16.260	16.990	16.568	22,597,958

← NewerPage 2 of 21 · 1,212 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.