Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.080	14.080	13.780	13.840	12.905	1,631,511
2025-01-21	14.300	14.380	14.000	14.050	13.101	1,498,833
2025-01-20	14.190	14.400	14.100	14.210	13.250	1,156,429
2025-01-17	13.920	14.180	13.870	14.140	13.184	1,428,437
2025-01-16	13.920	14.130	13.770	13.930	12.989	1,202,933
2025-01-15	13.810	14.060	13.760	13.940	12.998	1,368,390
2025-01-14	13.780	13.860	13.510	13.850	12.914	1,902,032
2025-01-13	13.460	13.550	13.350	13.480	12.569	1,102,784
2025-01-10	13.760	13.850	13.550	13.550	12.634	1,239,677
2025-01-09	13.800	13.980	13.750	13.800	12.867	1,061,574
2025-01-08	13.950	13.990	13.580	13.880	12.942	2,099,450
2025-01-07	14.020	14.150	13.740	13.950	13.007	1,430,748
2025-01-06	13.720	14.250	13.680	14.020	13.073	1,794,901
2025-01-03	14.640	14.700	13.990	14.020	13.073	2,602,550
2025-01-02	14.750	14.980	14.450	14.530	13.548	2,294,870
2024-12-31	15.150	15.190	14.710	14.720	13.725	2,467,899
2024-12-30	15.240	15.320	15.050	15.150	14.126	2,242,331
2024-12-27	15.100	15.390	15.000	15.240	14.210	3,933,367
2024-12-26	14.830	14.960	14.700	14.800	13.800	1,509,951
2024-12-25	14.980	15.040	14.620	14.820	13.819	2,056,518
2024-12-24	14.720	15.080	14.710	14.990	13.977	2,233,970
2024-12-23	15.060	15.440	14.540	14.700	13.707	4,139,158
2024-12-20	14.720	15.030	14.720	14.880	13.874	2,255,430
2024-12-19	14.760	14.840	14.450	14.720	13.725	3,041,556
2024-12-18	15.110	15.220	14.820	14.860	13.856	3,338,187
2024-12-17	15.630	15.660	15.060	15.160	14.136	4,126,470
2024-12-16	15.890	16.200	15.680	15.760	14.695	4,187,026
2024-12-13	15.980	16.580	15.770	15.980	14.900	8,335,729
2024-12-12	15.730	16.060	15.590	16.050	14.965	5,332,680
2024-12-11	15.560	15.830	15.560	15.740	14.676	3,124,678
2024-12-10	15.900	15.980	15.540	15.580	14.527	4,620,593
2024-12-09	15.770	15.790	15.410	15.510	14.462	2,980,584
2024-12-06	15.270	16.010	15.180	15.750	14.686	6,585,070
2024-12-05	15.150	15.450	15.010	15.270	14.238	2,781,202
2024-12-04	15.260	15.650	15.250	15.280	14.247	2,913,788
2024-12-03	15.490	15.560	15.260	15.350	14.313	2,455,427
2024-12-02	15.350	15.650	15.230	15.470	14.425	3,722,310
2024-11-29	14.900	15.410	14.880	15.350	14.313	3,610,609
2024-11-28	15.070	15.070	14.830	14.920	13.912	2,420,110
2024-11-27	14.980	15.010	14.500	14.980	13.968	2,813,779
2024-11-26	15.040	15.130	14.810	14.980	13.968	2,508,116
2024-11-25	14.930	15.240	14.900	15.040	14.024	3,220,852
2024-11-22	15.640	15.660	14.880	14.910	13.902	4,120,106
2024-11-21	15.660	15.860	15.450	15.660	14.602	4,551,893
2024-11-20	15.900	15.960	15.690	15.790	14.723	6,433,449
2024-11-19	15.440	16.060	15.110	16.010	14.928	10,337,488
2024-11-18	15.000	15.670	14.770	15.440	14.397	6,393,888
2024-11-15	15.330	15.390	14.960	14.970	13.958	3,507,521
2024-11-14	15.390	15.670	15.180	15.340	14.303	4,508,009
2024-11-13	15.520	15.550	15.150	15.320	14.285	5,475,245
2024-11-12	15.850	15.870	15.470	15.610	14.555	5,673,142
2024-11-11	15.480	15.790	15.430	15.790	14.723	6,448,755
2024-11-08	15.860	15.920	15.460	15.600	14.546	8,618,019
2024-11-07	15.510	15.980	15.400	15.860	14.788	9,986,032
2024-11-06	16.520	16.580	15.690	15.880	14.807	16,595,275
2024-11-05	18.000	18.000	15.870	16.810	15.674	27,250,199
2024-11-04	16.650	16.650	16.650	16.650	15.525	743,904
2024-11-01	15.140	15.140	15.140	15.140	14.117	0
2024-10-31	15.140	15.140	15.140	15.140	14.117	0
2024-10-30	15.140	15.140	15.140	15.140	14.117	0

← NewerPage 8 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.