Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.500	15.900	15.400	15.860	15.466	3,934,896
2026-01-16	15.550	15.700	15.400	15.610	15.222	2,281,062
2026-01-15	15.300	15.650	15.190	15.570	15.183	2,916,719
2026-01-14	15.450	15.530	15.140	15.260	14.881	3,865,142
2026-01-13	15.660	15.750	15.370	15.430	15.047	3,278,934
2026-01-12	15.700	15.810	15.450	15.710	15.320	4,569,150
2026-01-09	15.780	15.850	15.620	15.710	15.320	3,877,556
2026-01-08	15.510	16.100	15.490	15.780	15.388	4,865,921
2026-01-07	15.400	15.960	15.360	15.510	15.125	7,770,364
2026-01-06	14.860	15.490	14.660	15.410	15.027	4,737,699
2026-01-05	14.840	15.010	14.780	14.860	14.491	3,521,826
2025-12-31	14.810	14.900	14.660	14.780	14.413	2,200,970
2025-12-30	15.000	15.120	14.800	14.820	14.452	2,491,598
2025-12-29	15.260	15.350	14.930	15.080	14.706	2,868,860
2025-12-26	15.370	15.640	15.240	15.270	14.891	2,979,977
2025-12-25	15.030	15.580	14.940	15.460	15.076	4,942,931
2025-12-24	14.780	15.050	14.720	14.960	14.589	2,057,990
2025-12-23	14.880	14.970	14.700	14.720	14.354	1,565,130
2025-12-22	14.900	14.970	14.790	14.870	14.501	1,927,336
2025-12-19	14.790	15.030	14.660	14.880	14.511	2,743,340
2025-12-18	14.650	15.080	14.600	14.760	14.393	3,074,990
2025-12-17	14.500	14.680	14.390	14.660	14.296	2,614,064
2025-12-16	14.680	14.730	14.500	14.540	14.179	1,937,050
2025-12-15	14.500	14.820	14.500	14.680	14.315	2,078,200
2025-12-12	14.610	14.700	14.500	14.500	14.140	3,102,751
2025-12-11	14.830	14.840	14.500	14.610	14.247	4,431,280
2025-12-10	15.000	15.090	14.770	14.820	14.452	2,883,398
2025-12-09	15.300	15.340	14.880	14.950	14.579	3,906,664
2025-12-08	15.480	15.500	15.210	15.300	14.920	3,159,727
2025-12-05	15.420	15.530	15.190	15.390	15.008	2,819,190
2025-12-04	15.540	15.600	15.400	15.430	15.047	1,493,954
2025-12-03	15.560	15.700	15.450	15.540	15.154	2,306,940
2025-12-02	15.900	15.900	15.470	15.510	15.125	2,683,876
2025-12-01	15.930	15.970	15.410	15.850	15.456	3,843,083
2025-11-28	15.800	16.100	15.680	16.010	15.612	1,840,775
2025-11-27	15.770	16.000	15.610	15.760	15.369	1,865,419
2025-11-26	15.860	16.100	15.750	15.840	15.447	2,665,232
2025-11-25	16.300	16.400	15.750	15.770	15.378	4,470,473
2025-11-24	15.710	16.340	15.440	15.980	15.583	10,000,470
2025-11-21	16.930	16.960	16.300	16.330	15.925	3,430,968
2025-11-20	17.200	17.410	16.930	16.950	16.529	1,955,460
2025-11-19	17.340	17.590	17.080	17.260	16.831	3,216,988
2025-11-18	17.450	17.650	17.260	17.360	16.929	2,256,572
2025-11-17	17.900	17.990	17.450	17.470	17.036	2,805,115
2025-11-14	18.000	18.300	17.860	17.870	17.426	2,722,251
2025-11-13	17.840	18.250	17.760	18.070	17.621	2,496,907
2025-11-12	17.750	17.880	17.630	17.870	17.426	2,050,817
2025-11-11	17.490	17.910	17.450	17.750	17.309	3,180,842
2025-11-10	16.990	17.700	16.990	17.520	17.085	3,512,144
2025-11-07	16.860	17.290	16.760	17.000	16.578	2,587,710
2025-11-06	16.810	16.880	16.670	16.860	16.441	1,839,873
2025-11-05	16.530	16.810	16.530	16.750	16.334	2,110,255
2025-11-04	17.140	17.150	16.570	16.650	16.237	4,279,873
2025-11-03	17.580	17.580	17.000	17.140	16.714	4,616,462
2025-10-31	17.570	17.930	17.380	17.510	17.075	3,731,922
2025-10-30	17.970	17.970	17.450	17.520	17.085	2,368,864
2025-10-29	17.830	18.050	17.400	17.980	17.534	1,637,263
2025-10-28	18.080	18.200	17.890	18.110	17.660	1,490,684
2025-10-27	17.880	18.380	17.840	18.080	17.631	2,621,040
2025-10-24	17.800	17.940	17.700	17.840	17.397	1,025,854

← NewerPage 4 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.