Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.450	14.680	14.410	14.610	14.093	2,309,765
2025-04-24	14.500	14.590	14.260	14.480	13.968	2,995,809
2025-04-23	14.980	15.240	14.930	14.980	13.968	3,746,127
2025-04-22	14.820	15.000	14.760	14.980	13.968	2,732,704
2025-04-21	14.780	14.900	14.620	14.900	13.893	2,531,477
2025-04-18	14.810	14.980	14.580	14.720	13.725	2,250,900
2025-04-17	14.600	14.850	14.520	14.750	13.753	3,457,105
2025-04-16	14.570	14.800	14.420	14.650	13.660	3,110,265
2025-04-15	14.750	14.840	14.420	14.700	13.707	2,967,803
2025-04-14	14.680	14.850	14.530	14.610	13.623	5,649,747
2025-04-11	15.050	15.110	14.580	14.590	13.604	12,358,056
2025-04-10	14.250	15.240	14.000	15.240	14.210	16,144,308
2025-04-09	13.400	14.040	13.110	13.850	12.914	5,430,192
2025-04-08	13.900	14.080	13.460	13.790	12.858	5,613,542
2025-04-07	14.720	14.720	13.780	13.780	12.849	5,680,476
2025-04-03	15.310	15.550	15.160	15.310	14.275	2,763,288
2025-04-02	15.410	15.750	15.390	15.450	14.406	2,839,739
2025-04-01	15.100	15.600	15.090	15.450	14.406	3,715,239
2025-03-31	14.960	15.530	14.900	15.100	14.080	5,209,751
2025-03-28	15.850	16.260	15.380	15.410	14.369	11,294,734
2025-03-27	15.320	15.590	15.210	15.520	14.471	2,426,776
2025-03-26	15.250	15.490	15.180	15.450	14.406	2,172,552
2025-03-25	15.160	15.210	14.920	15.190	14.164	2,465,397
2025-03-24	15.080	15.220	14.910	15.150	14.126	2,495,302
2025-03-21	15.290	15.390	14.960	15.080	14.061	3,370,046
2025-03-20	15.520	15.560	15.300	15.340	14.303	2,260,563
2025-03-19	15.570	15.640	15.370	15.450	14.406	1,906,544
2025-03-18	15.550	15.690	15.450	15.600	14.546	2,472,035
2025-03-17	15.550	15.630	15.440	15.480	14.434	1,776,215
2025-03-14	15.140	15.540	15.000	15.450	14.406	2,937,131
2025-03-13	15.120	15.200	14.950	15.150	14.126	2,401,230
2025-03-12	15.450	15.460	15.100	15.130	14.108	3,510,938
2025-03-11	15.360	15.470	15.290	15.470	14.425	1,919,405
2025-03-10	15.570	15.570	15.310	15.460	14.415	2,006,296
2025-03-07	15.320	15.590	15.280	15.540	14.490	3,029,934
2025-03-06	15.410	15.480	15.200	15.360	14.322	2,070,028
2025-03-05	15.450	15.500	15.080	15.320	14.285	2,278,833
2025-03-04	15.480	15.550	15.250	15.450	14.406	2,686,678
2025-03-03	15.190	15.550	15.150	15.360	14.322	5,296,253
2025-02-28	15.250	15.400	15.010	15.020	14.005	4,111,266
2025-02-27	15.220	15.280	14.960	15.150	14.126	2,400,144
2025-02-26	15.250	15.380	15.130	15.220	14.191	2,319,566
2025-02-25	15.150	15.370	15.030	15.200	14.173	2,320,187
2025-02-24	15.250	15.410	15.140	15.190	14.164	1,908,183
2025-02-21	15.210	15.350	15.030	15.300	14.266	2,251,096
2025-02-20	14.960	15.260	14.890	15.200	14.173	2,469,070
2025-02-19	14.880	15.000	14.790	14.990	13.977	1,834,039
2025-02-18	14.900	15.090	14.800	14.850	13.846	1,853,984
2025-02-17	14.860	15.300	14.740	14.980	13.968	2,163,804
2025-02-14	14.750	14.940	14.700	14.750	13.753	1,452,050
2025-02-13	15.150	15.230	14.840	14.870	13.865	2,691,837
2025-02-12	14.780	15.510	14.680	15.170	14.145	5,920,146
2025-02-11	14.550	14.800	14.420	14.760	13.763	3,383,274
2025-02-10	14.320	14.460	14.190	14.450	13.474	1,925,532
2025-02-07	14.130	14.340	14.100	14.280	13.315	2,056,031
2025-02-06	13.970	14.150	13.850	14.150	13.194	1,409,260
2025-02-05	14.100	14.200	13.860	13.970	13.026	1,405,886
2025-01-27	14.010	14.250	14.010	14.050	13.101	1,632,090
2025-01-24	13.810	14.010	13.810	13.940	12.998	1,151,728
2025-01-23	13.920	14.060	13.850	13.850	12.914	1,311,868

← NewerPage 7 of 21 · 1,218 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.