Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.590	18.490	17.460	18.180	17.537	9,931,881
2025-07-22	17.400	18.050	17.330	17.600	16.977	5,703,726
2025-07-21	17.190	17.590	17.030	17.450	16.833	5,437,229
2025-07-18	17.300	17.340	17.030	17.180	16.572	2,558,478
2025-07-17	17.330	17.360	17.090	17.220	16.611	3,027,782
2025-07-16	17.320	17.500	17.060	17.220	16.611	3,693,607
2025-07-15	16.970	18.050	16.850	17.320	16.707	10,217,561
2025-07-14	16.670	16.950	16.500	16.910	16.312	4,436,525
2025-07-11	16.550	16.680	16.430	16.630	16.042	2,624,420
2025-07-10	16.510	16.650	16.400	16.550	15.964	2,760,027
2025-07-09	16.380	16.880	16.380	16.600	16.013	5,074,339
2025-07-08	16.470	16.610	16.380	16.510	15.926	4,714,710
2025-07-07	16.460	16.650	16.330	16.470	15.887	5,269,270
2025-07-04	17.180	17.230	16.510	16.560	15.974	10,049,262
2025-07-03	17.250	17.430	16.920	17.070	16.466	10,552,276
2025-07-02	16.250	17.910	16.160	17.550	16.929	22,866,957
2025-07-01	16.180	16.380	16.070	16.290	15.714	2,950,330
2025-06-30	15.450	16.390	15.410	16.180	15.608	5,432,260
2025-06-27	15.450	15.500	15.380	15.400	14.855	2,090,806
2025-06-26	15.890	15.890	15.380	15.410	14.865	2,468,550
2025-06-25	15.790	15.920	15.620	15.790	15.231	2,164,506
2025-06-24	15.750	15.790	15.590	15.700	15.145	1,940,025
2025-06-23	15.130	15.680	15.130	15.620	15.067	2,908,841
2025-06-20	15.630	15.720	15.220	15.290	14.749	4,196,126
2025-06-19	15.640	16.020	15.600	15.660	15.106	4,212,599
2025-06-18	15.610	15.790	15.560	15.700	15.145	2,156,244
2025-06-17	15.820	15.930	15.660	15.700	15.145	1,893,654
2025-06-16	15.800	15.940	15.620	15.800	15.241	2,502,719
2025-06-13	16.250	16.250	15.790	15.810	15.251	4,143,473
2025-06-12	16.370	16.370	16.120	16.250	15.675	1,671,038
2025-06-11	16.350	16.470	16.260	16.270	15.694	2,113,621
2025-06-10	16.250	16.400	16.030	16.260	15.685	1,813,721
2025-06-09	16.150	16.400	16.060	16.330	15.752	2,354,548
2025-06-06	15.910	16.190	15.820	16.180	15.608	2,269,830
2025-06-05	16.390	16.540	15.920	15.950	15.386	4,306,395
2025-06-04	16.450	16.580	16.270	16.420	15.839	3,084,848
2025-06-03	16.060	16.430	16.040	16.380	15.800	2,893,382
2025-05-30	16.250	16.360	16.130	16.200	15.627	2,512,619
2025-05-29	16.440	16.530	16.190	16.260	15.685	5,057,608
2025-05-28	16.650	16.850	16.430	16.520	15.936	2,872,954
2025-05-27	16.250	16.710	16.140	16.630	16.042	4,975,493
2025-05-26	16.170	16.400	16.000	16.190	15.617	2,914,834
2025-05-23	16.450	16.650	16.210	16.220	15.646	3,387,150
2025-05-22	16.570	17.060	16.400	16.400	15.820	5,193,510
2025-05-21	16.740	16.990	16.570	16.730	16.138	4,945,951
2025-05-20	16.530	16.890	16.460	16.780	16.186	6,931,732
2025-05-19	15.790	16.990	15.690	16.850	16.254	13,220,819
2025-05-16	15.590	15.960	15.460	15.770	15.212	3,599,251
2025-05-15	15.590	15.780	15.450	15.590	15.038	2,495,320
2025-05-14	15.550	15.860	15.510	15.590	15.038	2,999,988
2025-05-13	15.690	15.730	15.370	15.600	15.048	3,357,990
2025-05-12	15.910	15.930	15.430	15.500	14.952	4,215,366
2025-05-09	15.690	16.100	15.560	15.810	15.251	5,851,873
2025-05-08	15.700	15.950	15.580	15.820	15.260	6,428,136
2025-05-07	15.400	15.900	15.320	15.770	15.212	7,816,068
2025-05-06	15.130	15.350	14.970	15.320	14.778	4,110,591
2025-04-30	15.210	15.450	15.050	15.090	14.556	4,651,019
2025-04-29	14.890	15.400	14.810	15.250	14.710	4,646,060
2025-04-28	14.690	15.200	14.460	14.920	14.392	5,192,509
2025-04-25	14.450	14.680	14.410	14.610	14.093	2,309,765

← NewerPage 6 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.