Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.890	17.920	17.470	17.780	17.338	2,158,625
2025-10-22	18.190	18.420	17.900	17.920	17.475	1,893,708
2025-10-21	17.480	18.350	17.470	18.320	17.865	4,867,146
2025-10-20	17.810	17.970	17.360	17.430	16.997	2,620,500
2025-10-17	18.380	18.500	17.720	17.800	17.358	3,383,858
2025-10-16	18.960	18.960	18.350	18.410	17.953	3,575,317
2025-10-15	18.760	19.040	18.750	18.940	18.470	1,476,643
2025-10-14	19.240	19.360	18.790	18.890	18.421	2,267,701
2025-10-13	18.910	19.480	18.700	19.270	18.791	3,842,308
2025-10-10	18.860	19.430	18.730	19.290	18.811	3,102,622
2025-10-09	18.830	18.970	18.520	18.870	18.401	2,211,561
2025-09-30	18.730	19.030	18.670	18.810	18.343	2,059,174
2025-09-29	18.470	18.880	17.990	18.790	18.323	3,404,495
2025-09-26	18.130	18.630	18.000	18.490	17.836	3,190,707
2025-09-25	18.310	18.540	18.150	18.190	17.546	1,658,693
2025-09-24	18.180	18.560	18.070	18.440	17.788	3,707,555
2025-09-23	17.750	18.270	17.200	18.180	17.537	4,521,777
2025-09-22	18.010	18.050	17.570	17.700	17.074	2,176,166
2025-09-19	17.880	18.110	17.780	18.030	17.392	1,961,264
2025-09-18	18.640	18.670	17.860	17.880	17.247	5,049,038
2025-09-17	18.800	18.840	18.470	18.560	17.903	2,527,100
2025-09-16	18.900	18.990	18.510	18.870	18.202	3,353,670
2025-09-15	18.540	19.200	18.540	19.050	18.376	4,899,163
2025-09-12	18.790	19.480	18.370	18.640	17.981	3,537,447
2025-09-11	18.680	18.790	18.430	18.640	17.981	3,869,986
2025-09-10	18.790	18.880	18.570	18.680	18.019	2,597,510
2025-09-09	19.270	19.560	18.700	18.840	18.173	3,846,901
2025-09-08	18.820	19.410	18.720	19.400	18.714	3,411,876
2025-09-05	18.840	18.950	18.430	18.870	18.202	2,579,292
2025-09-04	18.810	18.980	18.440	18.680	18.019	3,985,610
2025-09-03	18.890	19.080	18.480	18.750	18.087	3,824,152
2025-09-02	19.460	19.540	18.670	18.870	18.202	4,411,302
2025-09-01	19.650	20.010	19.300	19.370	18.685	4,147,237
2025-08-29	19.700	19.870	19.430	19.740	19.042	3,943,905
2025-08-28	19.310	19.720	18.900	19.650	18.955	5,463,677
2025-08-27	19.720	20.190	19.300	19.310	18.627	5,534,744
2025-08-26	19.170	20.200	19.170	19.780	19.080	7,972,345
2025-08-25	18.850	19.380	18.740	19.200	18.521	10,805,317
2025-08-22	18.150	19.160	17.780	18.850	18.183	10,805,396
2025-08-21	18.140	18.320	18.080	18.200	17.556	3,364,067
2025-08-20	18.100	18.470	17.980	18.110	17.469	3,811,449
2025-08-19	17.650	18.320	17.550	18.230	17.585	6,525,739
2025-08-18	17.590	18.060	17.520	17.630	17.006	4,953,093
2025-08-15	17.180	17.850	17.180	17.570	16.948	4,929,865
2025-08-14	17.500	17.800	17.280	17.280	16.669	4,176,202
2025-08-13	17.550	17.700	17.460	17.510	16.891	3,082,305
2025-08-12	17.730	18.080	17.470	17.550	16.929	3,746,069
2025-08-11	17.850	17.930	17.640	17.670	17.045	2,908,692
2025-08-08	17.730	17.940	17.690	17.850	17.218	2,030,366
2025-08-07	18.000	18.160	17.710	17.740	17.112	2,768,044
2025-08-06	17.930	18.170	17.850	18.050	17.411	2,447,280
2025-08-05	17.820	17.980	17.780	17.980	17.344	2,132,887
2025-08-04	17.930	17.950	17.680	17.830	17.199	2,778,495
2025-08-01	18.070	18.300	17.900	18.020	17.382	3,154,208
2025-07-31	18.130	18.290	17.890	18.080	17.440	3,922,213
2025-07-30	17.880	18.630	17.730	18.130	17.489	7,121,002
2025-07-29	17.810	17.850	17.500	17.840	17.209	2,965,843
2025-07-28	17.840	17.930	17.620	17.730	17.103	3,165,754
2025-07-25	18.110	18.110	17.710	17.860	17.228	4,603,795
2025-07-24	18.200	18.300	17.800	17.900	17.267	5,995,445

← NewerPage 5 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.