Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.410	16.790	15.280	16.500	16.090	15,559,047
2026-04-21	15.010	15.400	14.920	15.360	14.979	5,209,918
2026-04-20	14.720	15.170	14.680	15.020	14.647	5,209,605
2026-04-17	14.720	14.890	14.560	14.720	14.354	3,061,967
2026-04-16	14.660	14.780	14.560	14.760	14.393	2,423,380
2026-04-15	14.950	14.970	14.460	14.670	14.306	5,571,287
2026-04-14	14.650	15.330	14.620	14.940	14.569	7,645,512
2026-04-13	14.750	14.750	14.300	14.570	14.208	4,124,128
2026-04-10	14.790	15.000	14.700	14.770	14.403	5,311,470
2026-04-09	14.930	15.080	14.740	14.800	14.433	3,713,218
2026-04-08	15.280	15.620	14.750	14.960	14.589	8,337,597
2026-04-07	14.850	15.240	14.840	15.210	14.832	1,809,098
2026-04-03	15.080	15.150	14.770	14.900	14.530	1,902,677
2026-04-02	15.300	15.460	14.940	15.000	14.628	2,246,040
2026-04-01	15.050	15.290	14.870	15.250	14.871	2,812,868
2026-03-31	14.870	15.020	14.790	14.890	14.520	1,968,620
2026-03-30	14.650	15.070	14.650	14.850	14.481	1,995,812
2026-03-27	14.340	15.010	14.220	14.760	14.393	2,507,995
2026-03-26	14.550	14.720	14.370	14.420	14.062	1,244,657
2026-03-25	14.450	14.650	14.410	14.560	14.198	1,589,928
2026-03-24	14.230	14.470	14.090	14.450	14.091	3,106,408
2026-03-23	14.830	14.990	13.900	14.000	13.652	5,759,609
2026-03-20	15.210	15.280	14.920	15.080	14.706	3,138,590
2026-03-19	15.570	15.580	15.170	15.210	14.832	2,008,670
2026-03-18	15.590	15.690	15.360	15.630	15.242	1,840,810
2026-03-17	15.930	16.070	15.580	15.590	15.203	2,341,482
2026-03-16	15.980	16.250	15.890	15.960	15.564	1,830,444
2026-03-13	16.220	16.450	16.000	16.030	15.632	2,608,288
2026-03-12	16.260	16.590	16.100	16.270	15.866	3,567,705
2026-03-11	16.100	16.260	16.040	16.220	15.817	1,910,318
2026-03-10	16.300	16.460	16.070	16.180	15.778	2,974,802
2026-03-09	16.280	16.650	16.100	16.350	15.944	5,001,678
2026-03-06	15.240	16.570	15.230	16.370	15.964	7,870,762
2026-03-05	15.400	15.540	15.150	15.270	14.891	2,779,465
2026-03-04	15.680	15.850	15.200	15.240	14.862	3,977,537
2026-03-03	16.270	16.450	15.700	15.740	15.349	4,562,504
2026-03-02	16.540	16.620	16.080	16.350	15.944	4,899,467
2026-02-27	16.900	17.150	16.600	16.790	16.373	5,757,735
2026-02-26	16.390	17.380	16.330	17.170	16.744	9,808,898
2026-02-25	16.200	16.480	16.120	16.310	15.905	2,627,751
2026-02-24	15.950	16.230	15.930	16.200	15.798	2,373,992
2026-02-13	16.190	16.190	15.860	15.880	15.486	2,112,200
2026-02-12	16.160	16.290	16.010	16.140	15.739	2,356,611
2026-02-11	16.130	16.410	16.020	16.200	15.798	2,347,493
2026-02-10	16.170	16.360	16.060	16.190	15.788	2,427,720
2026-02-09	16.390	16.400	16.140	16.170	15.768	2,100,097
2026-02-06	16.120	16.340	16.000	16.250	15.846	1,867,198
2026-02-05	16.100	16.300	16.010	16.140	15.739	3,004,652
2026-02-04	16.000	16.180	15.980	16.110	15.710	1,585,526
2026-02-03	15.700	16.140	15.680	16.050	15.651	2,497,209
2026-02-02	16.200	16.330	15.680	15.680	15.291	4,091,287
2026-01-30	15.870	16.480	15.840	16.170	15.768	3,660,463
2026-01-29	15.980	16.160	15.770	15.940	15.544	2,848,996
2026-01-28	15.980	16.040	15.790	15.980	15.583	2,259,156
2026-01-27	16.130	16.180	15.500	15.980	15.583	3,032,607
2026-01-26	16.190	16.230	15.910	16.110	15.710	2,646,196
2026-01-23	16.280	16.310	16.130	16.190	15.788	2,334,246
2026-01-22	15.960	16.650	15.880	16.280	15.876	5,391,401
2026-01-21	16.140	16.140	15.900	15.940	15.544	2,842,399
2026-01-20	15.880	16.190	15.780	16.140	15.739	5,191,349

← NewerPage 3 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.