Zhejiang Huakang Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.140	15.140	15.140	15.140	14.117	0
2024-10-28	15.140	15.140	15.140	15.140	14.117	0
2024-10-25	13.550	15.150	13.550	15.140	14.117	16,276,287
2024-10-24	13.830	13.990	13.760	13.770	12.839	3,179,944
2024-10-23	14.060	14.130	13.840	13.890	12.951	4,590,676
2024-10-22	13.950	14.150	13.890	14.060	13.110	3,823,228
2024-10-21	14.240	14.290	13.940	14.030	13.082	4,094,584
2024-10-18	13.780	14.370	13.700	14.150	13.194	3,410,825
2024-10-17	14.420	14.640	13.770	13.830	12.895	4,475,472
2024-10-16	14.180	14.940	14.100	14.460	13.483	3,740,432
2024-10-15	14.030	14.660	13.810	14.200	13.240	2,984,998
2024-10-14	13.930	14.180	13.680	14.050	13.101	2,479,807
2024-10-11	14.210	14.530	13.750	13.780	12.849	2,512,275
2024-10-10	14.520	14.800	14.100	14.290	13.324	2,800,448
2024-10-09	15.820	15.820	14.450	14.450	13.474	4,690,029
2024-10-08	17.230	17.230	15.280	16.060	14.975	7,717,639
2024-09-30	15.000	15.850	14.650	15.670	14.611	6,246,034
2024-09-27	14.350	14.570	14.100	14.510	13.529	2,088,689
2024-09-26	12.890	13.990	12.800	13.930	12.989	4,028,900
2024-09-25	13.080	13.310	12.810	12.830	11.963	2,059,836
2024-09-24	12.300	12.890	12.280	12.820	11.954	1,465,974
2024-09-23	12.290	12.470	12.200	12.230	11.404	651,828
2024-09-20	12.590	12.630	12.260	12.280	11.450	750,420
2024-09-19	12.520	12.870	12.490	12.570	11.721	948,976
2024-09-18	12.600	12.740	12.370	12.430	11.590	923,565
2024-09-13	13.100	13.190	12.660	12.730	11.870	809,536
2024-09-12	13.150	13.150	12.990	13.080	12.196	757,473
2024-09-11	13.050	13.260	12.920	13.030	12.149	1,060,030
2024-09-10	13.150	13.150	12.770	13.000	12.122	526,700
2024-09-09	13.040	13.060	12.820	12.920	12.047	1,195,568
2024-09-06	13.020	13.140	12.930	13.090	12.205	1,208,431
2024-09-05	12.870	13.060	12.830	13.020	12.140	1,022,096
2024-09-04	12.790	12.930	12.520	12.880	12.010	842,690
2024-09-03	12.500	12.880	12.460	12.800	11.935	1,075,306
2024-09-02	12.850	12.880	12.550	12.550	11.702	656,786
2024-08-30	12.650	13.010	12.500	12.800	11.935	1,176,386
2024-08-29	12.100	12.950	12.070	12.690	11.832	1,821,674
2024-08-28	11.910	12.180	11.850	12.150	11.329	867,797
2024-08-27	12.150	12.150	11.890	11.930	11.124	671,609
2024-08-26	12.070	12.310	12.020	12.040	11.226	671,831
2024-08-23	12.100	12.270	11.940	12.070	11.254	864,111
2024-08-22	12.400	12.450	11.950	12.140	11.320	2,751,459
2024-08-21	12.810	12.950	12.700	12.800	11.935	436,280
2024-08-20	13.030	13.090	12.770	12.860	11.991	624,537
2024-08-19	13.170	13.250	13.020	13.030	12.149	570,981
2024-08-16	13.150	13.270	13.000	13.120	12.233	460,606
2024-08-15	12.970	13.340	12.900	13.150	12.261	880,847
2024-08-14	13.340	13.340	13.000	13.010	12.131	642,894
2024-08-13	13.240	13.320	13.000	13.210	12.317	771,583
2024-08-12	13.440	13.500	13.200	13.260	12.364	670,605
2024-08-09	13.800	13.820	13.350	13.440	12.532	1,047,210
2024-08-08	13.550	13.850	13.450	13.730	12.802	949,788
2024-08-07	13.660	13.730	13.500	13.600	12.681	606,059
2024-08-06	13.600	13.950	13.560	13.750	12.821	884,644
2024-08-05	13.960	14.160	13.550	13.600	12.681	1,345,142
2024-08-02	14.020	14.300	13.960	14.010	13.063	773,430
2024-08-01	14.460	14.520	14.020	14.040	13.091	862,850
2024-07-31	13.500	14.550	13.450	14.390	13.418	2,360,348
2024-07-30	13.510	13.580	13.330	13.470	12.560	414,916
2024-07-29	13.590	13.710	13.460	13.470	12.560	753,568

← NewerPage 9 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.