Shenzhen - Delayed Quote CNY

Huadong Medicine Co., Ltd (000963.SZ)

34.11

-0.32

(-0.93%)

At close: January 24 at 3:04:57 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	34.20	34.49	33.90	34.11	34.11	6,411,753
Jan 23, 2025	34.80	34.88	34.25	34.43	34.43	6,521,441
Jan 22, 2025	34.50	35.06	34.02	34.42	34.42	6,609,580
Jan 21, 2025	34.42	34.88	34.23	34.65	34.65	11,177,398
Jan 20, 2025	33.18	34.48	32.80	34.03	34.03	12,133,470
Jan 17, 2025	32.89	33.25	32.84	32.93	32.93	5,097,825
Jan 16, 2025	32.91	33.07	32.62	33.04	33.04	6,958,100
Jan 15, 2025	33.10	33.30	32.84	33.03	33.03	5,057,401
Jan 14, 2025	32.30	33.26	32.28	33.19	33.19	8,216,635
Jan 13, 2025	32.33	32.96	32.15	32.34	32.34	8,661,923
Jan 10, 2025	32.42	32.95	32.17	32.63	32.63	11,202,335
Jan 9, 2025	31.18	32.96	31.00	32.38	32.38	21,088,017
Jan 8, 2025	31.60	31.88	30.95	31.29	31.29	10,220,514
Jan 7, 2025	32.80	32.85	31.35	31.65	31.65	18,640,654
Jan 6, 2025	33.10	33.20	32.60	32.80	32.80	11,185,493
Jan 3, 2025	33.30	33.55	32.87	32.93	32.93	8,411,890
Jan 2, 2025	34.68	34.97	32.90	33.19	33.19	19,846,730
Dec 31, 2024	35.50	35.68	34.58	34.60	34.60	11,174,910
Dec 30, 2024	36.08	36.26	35.53	35.58	35.58	7,434,400
Dec 27, 2024	35.98	36.46	35.84	36.10	36.10	6,062,786
Dec 26, 2024	36.03	36.24	35.72	36.01	36.01	6,116,328
Dec 25, 2024	36.20	36.38	35.93	36.03	36.03	5,473,369
Dec 24, 2024	35.51	36.10	35.51	36.05	36.05	6,399,159
Dec 23, 2024	35.81	36.00	35.45	35.51	35.51	7,099,137
Dec 20, 2024	36.22	36.40	35.87	35.95	35.95	8,072,559
Dec 19, 2024	35.90	36.24	35.61	36.19	36.19	7,709,824
Dec 18, 2024	36.01	36.49	35.90	35.99	35.99	6,778,588
Dec 17, 2024	35.90	36.23	35.66	36.01	36.01	7,729,148
Dec 16, 2024	36.71	36.81	35.72	35.96	35.96	12,822,337
Dec 13, 2024	37.22	37.39	36.64	36.76	36.76	12,006,732
Dec 12, 2024	37.00	37.50	36.73	37.49	37.49	12,774,858
Dec 11, 2024	37.00	37.50	36.70	37.07	37.07	9,438,903
Dec 10, 2024	38.50	38.66	36.89	37.00	37.00	22,398,992
Dec 9, 2024	37.91	37.92	37.06	37.72	37.72	9,520,380
Dec 6, 2024	37.33	38.12	37.32	37.70	37.70	11,912,976
Dec 5, 2024	37.08	37.74	36.90	37.53	37.53	11,993,253
Dec 4, 2024	37.70	37.80	36.92	37.15	37.15	13,165,057
Dec 3, 2024	38.82	38.99	37.71	38.01	38.01	16,701,108
Dec 2, 2024	38.98	39.02	38.21	38.82	38.82	19,512,988
Nov 29, 2024	36.46	39.15	36.46	38.98	38.98	36,465,025
Nov 28, 2024	36.85	37.60	36.44	36.50	36.50	20,002,342
Nov 27, 2024	34.97	36.42	34.83	36.30	36.30	15,641,418
Nov 26, 2024	34.56	35.56	34.45	34.97	34.97	12,115,478
Nov 25, 2024	34.88	35.37	34.10	34.66	34.66	13,022,184
Nov 22, 2024	36.59	36.79	35.06	35.11	35.11	14,657,557
Nov 21, 2024	36.25	37.07	36.25	36.58	36.58	12,820,722
Nov 20, 2024	34.97	36.94	34.96	36.40	36.40	22,137,059
Nov 19, 2024	35.28	35.70	34.61	35.26	35.26	12,253,952
Nov 18, 2024	35.06	36.11	34.84	35.27	35.27	15,416,203
Nov 15, 2024	35.29	35.75	34.78	34.83	34.83	10,967,764
Nov 14, 2024	36.41	36.50	35.21	35.31	35.31	12,408,009
Nov 13, 2024	36.21	37.10	35.98	36.38	36.38	15,019,077
Nov 12, 2024	35.55	37.37	35.50	36.35	36.35	31,504,727
Nov 11, 2024	35.70	35.90	34.70	35.56	35.56	20,672,262
Nov 8, 2024	36.30	36.66	35.70	36.04	36.04	18,454,265
Nov 7, 2024	34.31	36.05	34.24	36.04	36.04	23,450,720
Nov 6, 2024	33.69	35.09	33.69	34.75	34.75	25,344,961
Nov 5, 2024	33.25	33.73	32.93	33.66	33.66	13,671,324
Nov 4, 2024	33.03	33.59	32.91	33.30	33.30	10,189,685
Nov 1, 2024	33.01	33.38	32.71	32.87	32.87	10,786,490
Oct 31, 2024	33.25	33.31	32.71	33.01	33.01	11,038,420
Oct 30, 2024	33.57	33.91	32.91	33.30	33.30	11,263,991
Oct 29, 2024	34.57	34.58	33.48	33.60	33.60	15,039,321
Oct 28, 2024	34.06	35.17	34.04	34.55	34.55	15,464,202
Oct 25, 2024	34.01	34.65	33.81	34.22	34.22	17,262,222
Oct 24, 2024	33.70	34.05	33.58	33.78	33.78	7,396,401
Oct 23, 2024	33.79	34.17	33.60	33.90	33.90	9,643,416
Oct 22, 2024	32.78	34.00	32.72	33.89	33.89	14,296,718
Oct 21, 2024	33.10	33.32	32.46	32.94	32.94	12,540,611
Oct 18, 2024	32.11	33.56	32.02	32.99	32.99	12,420,317
Oct 17, 2024	32.93	33.04	32.09	32.12	32.12	7,759,930
Oct 16, 2024	32.88	33.37	32.55	32.76	32.76	8,413,489
Oct 15, 2024	33.80	34.02	33.16	33.21	33.21	9,342,353
Oct 14, 2024	33.22	33.91	32.82	33.81	33.81	11,809,112
Oct 11, 2024	34.74	34.74	32.88	33.22	33.22	13,731,550
Oct 10, 2024	33.74	35.23	33.74	34.36	34.36	18,635,959
Oct 9, 2024	35.78	35.86	33.47	33.72	33.72	23,712,451
Oct 8, 2024	38.47	38.48	34.97	36.53	36.53	36,818,700
Sep 30, 2024	33.40	35.17	32.91	34.99	34.99	33,594,339
Sep 27, 2024	31.10	32.99	31.10	32.41	32.41	23,050,258
Sep 26, 2024	29.58	30.79	29.42	30.76	30.76	14,925,024
Sep 25, 2024	29.13	30.17	29.04	29.66	29.66	16,774,380
Sep 24, 2024	28.25	28.80	27.70	28.80	28.80	12,011,615
Sep 23, 2024	27.72	28.30	27.65	28.08	28.08	8,844,507
Sep 20, 2024	0.35 Dividend
Sep 20, 2024	27.25	27.69	26.96	27.55	27.55	7,547,484
Sep 19, 2024	27.68	28.03	27.17	27.58	27.23	8,368,902
Sep 18, 2024	27.60	27.85	27.23	27.56	27.21	4,227,381
Sep 13, 2024	27.94	27.94	27.31	27.31	26.96	7,338,250
Sep 12, 2024	28.38	28.59	27.85	27.85	27.50	6,095,732
Sep 11, 2024	28.02	28.39	27.93	28.26	27.90	4,944,200
Sep 10, 2024	28.60	28.60	27.79	28.18	27.82	7,910,557
Sep 9, 2024	28.65	28.98	28.35	28.40	28.04	5,567,360
Sep 6, 2024	29.35	29.45	28.72	28.72	28.36	4,764,900
Sep 5, 2024	28.84	29.45	28.84	29.28	28.91	7,072,323
Sep 4, 2024	28.98	29.40	28.65	28.84	28.47	7,606,400
Sep 3, 2024	28.84	29.43	28.72	29.06	28.69	7,707,561
Sep 2, 2024	29.33	29.48	28.71	28.85	28.48	10,183,088
Aug 30, 2024	29.70	30.10	29.21	29.48	29.11	14,403,648
Aug 29, 2024	29.34	29.99	29.25	29.81	29.43	7,526,443
Aug 28, 2024	29.42	29.64	29.17	29.36	28.99	5,336,309
Aug 27, 2024	29.45	29.79	29.34	29.56	29.18	5,948,586
Aug 26, 2024	29.75	29.76	29.05	29.60	29.22	7,913,000
Aug 23, 2024	29.65	29.88	29.43	29.75	29.37	6,212,440
Aug 22, 2024	30.20	30.52	29.56	29.72	29.34	9,227,025
Aug 21, 2024	30.21	30.65	29.97	30.18	29.80	8,862,522
Aug 20, 2024	30.54	30.87	29.98	30.23	29.85	11,170,643
Aug 19, 2024	30.22	30.75	30.03	30.63	30.24	16,962,636
Aug 16, 2024	29.15	30.26	28.73	30.25	29.87	24,869,386
Aug 15, 2024	28.30	28.65	28.05	28.53	28.17	6,432,426
Aug 14, 2024	28.58	28.72	28.23	28.38	28.02	4,491,861
Aug 13, 2024	28.65	28.71	28.20	28.68	28.32	5,680,969
Aug 12, 2024	28.51	29.09	28.40	28.70	28.34	6,143,783
Aug 9, 2024	29.40	29.55	28.72	28.76	28.40	7,062,529
Aug 8, 2024	28.98	29.52	28.93	29.22	28.85	7,299,491
Aug 7, 2024	29.57	29.57	28.96	29.07	28.70	8,861,498
Aug 6, 2024	29.33	29.78	29.11	29.60	29.22	9,314,173
Aug 5, 2024	29.01	29.84	28.85	29.10	28.73	11,508,395
Aug 2, 2024	28.68	29.48	28.55	28.91	28.54	8,116,599
Aug 1, 2024	29.15	29.57	28.67	28.70	28.34	8,218,190
Jul 31, 2024	27.80	29.20	27.56	29.19	28.82	10,271,886
Jul 30, 2024	28.10	28.29	27.63	27.89	27.54	6,147,837
Jul 29, 2024	28.45	28.54	27.98	28.03	27.67	4,374,906
Jul 26, 2024	28.75	28.89	28.10	28.40	28.04	7,895,037
Jul 25, 2024	28.62	29.03	28.38	28.73	28.37	6,353,108
Jul 24, 2024	28.99	29.34	28.60	28.75	28.39	7,274,840
Jul 23, 2024	29.42	29.73	29.00	29.00	28.63	11,868,449
Jul 22, 2024	29.35	29.97	29.31	29.56	29.18	10,964,333
Jul 19, 2024	28.56	29.65	28.48	29.48	29.11	13,546,290
Jul 18, 2024	28.16	28.70	28.08	28.65	28.29	12,060,606
Jul 17, 2024	27.66	28.48	27.55	28.33	27.97	12,211,297
Jul 16, 2024	27.60	27.85	27.51	27.77	27.42	5,709,592
Jul 15, 2024	27.80	28.09	27.59	27.67	27.32	8,005,020
Jul 12, 2024	27.30	27.90	27.27	27.72	27.37	12,100,878
Jul 11, 2024	27.24	27.59	26.91	27.28	26.93	11,750,935
Jul 10, 2024	26.68	27.15	26.45	26.73	26.39	8,738,627
Jul 9, 2024	26.38	26.82	25.96	26.80	26.46	12,767,440
Jul 8, 2024	27.46	27.46	26.39	26.50	26.16	11,284,967
Jul 5, 2024	26.36	27.63	26.30	27.52	27.17	18,526,523
Jul 4, 2024	27.51	27.58	26.29	26.38	26.05	16,740,272
Jul 3, 2024	27.68	27.75	27.23	27.41	27.06	8,133,341
Jul 2, 2024	28.15	28.35	27.58	27.69	27.34	8,631,010
Jul 1, 2024	27.69	28.24	27.56	28.10	27.74	8,242,637
Jun 28, 2024	28.50	28.68	27.69	27.81	27.46	18,051,420
Jun 27, 2024	29.45	29.45	28.51	28.55	28.19	10,681,383
Jun 26, 2024	28.70	29.55	28.63	29.49	29.12	11,449,442
Jun 25, 2024	28.75	28.90	28.36	28.66	28.30	8,269,704
Jun 24, 2024	28.79	29.14	28.37	28.76	28.40	8,785,060
Jun 21, 2024	28.94	29.22	28.61	28.83	28.46	9,833,940
Jun 20, 2024	29.90	30.02	28.95	29.00	28.63	10,545,100
Jun 19, 2024	30.50	30.55	29.88	29.91	29.53	6,989,577
Jun 18, 2024	30.72	30.78	30.30	30.44	30.05	8,200,299
Jun 17, 2024	30.71	30.88	30.56	30.79	30.40	5,027,897
Jun 14, 2024	31.10	31.25	30.33	30.96	30.57	11,817,435
Jun 13, 2024	31.53	31.87	31.11	31.20	30.80	8,318,473
Jun 12, 2024	31.62	31.87	31.42	31.53	31.13	6,223,927
Jun 11, 2024	31.16	31.80	30.91	31.77	31.37	6,286,281
Jun 7, 2024	32.09	32.14	31.30	31.37	30.97	7,009,593
Jun 6, 2024	32.15	32.43	31.81	31.94	31.53	8,008,900
Jun 5, 2024	32.53	32.69	32.17	32.21	31.80	6,670,502
Jun 4, 2024	31.64	32.50	31.50	32.46	32.05	12,736,183
Jun 3, 2024	31.48	31.89	31.25	31.65	31.25	8,333,188
May 31, 2024	31.89	32.08	31.53	31.63	31.23	7,878,413
May 30, 2024	31.28	32.10	31.16	31.69	31.29	10,137,535
May 29, 2024	30.90	31.74	30.82	31.33	30.93	10,398,634
May 28, 2024	0.58 Dividend
May 28, 2024	31.38	31.48	30.85	30.90	30.51	6,379,991
May 27, 2024	31.33	31.96	31.15	31.93	30.95	8,851,794
May 24, 2024	31.61	31.82	31.21	31.29	30.33	8,250,311
May 23, 2024	32.27	32.53	31.48	31.62	30.65	16,872,882
May 22, 2024	33.42	33.60	32.55	32.61	31.61	15,023,099
May 21, 2024	33.22	33.31	32.59	32.84	31.83	9,733,962
May 20, 2024	33.13	33.57	33.12	33.35	32.33	7,568,623
May 17, 2024	33.30	33.49	32.78	33.25	32.23	8,399,446
May 16, 2024	33.43	33.77	33.20	33.30	32.28	10,198,435
May 15, 2024	34.03	34.11	33.42	33.62	32.59	10,454,700
May 14, 2024	34.04	34.68	33.85	34.24	33.19	14,001,153
May 13, 2024	33.61	34.63	33.33	34.25	33.20	19,684,567
May 10, 2024	33.89	33.89	33.29	33.41	32.39	8,010,398
May 9, 2024	33.25	33.93	33.15	33.76	32.73	12,078,106
May 8, 2024	33.71	33.90	33.08	33.33	32.31	12,652,814
May 7, 2024	34.00	34.26	33.58	33.88	32.84	13,295,953
May 6, 2024	33.58	34.27	33.38	33.88	32.84	21,242,892
Apr 30, 2024	32.80	33.50	32.70	32.94	31.93	13,191,273
Apr 29, 2024	32.70	33.24	32.46	32.97	31.96	16,850,410
Apr 26, 2024	32.98	32.99	32.37	32.77	31.77	17,618,523
Apr 25, 2024	32.30	33.35	32.30	32.75	31.75	16,562,609
Apr 24, 2024	32.76	32.86	32.20	32.40	31.41	13,358,983
Apr 23, 2024	32.10	33.10	31.94	32.99	31.98	20,709,816
Apr 22, 2024	31.58	32.29	31.58	31.82	30.85	13,485,223
Apr 19, 2024	31.35	31.71	31.00	31.50	30.54	14,301,368
Apr 18, 2024	30.20	31.97	30.13	31.52	30.55	27,738,666
Apr 17, 2024	29.40	30.05	29.27	30.05	29.13	12,517,057
Apr 16, 2024	29.50	29.99	29.32	29.49	28.59	11,278,554
Apr 15, 2024	29.11	29.85	29.05	29.50	28.60	10,756,696
Apr 12, 2024	29.45	29.65	28.90	29.00	28.11	9,809,632
Apr 11, 2024	29.60	29.89	29.38	29.47	28.57	7,746,820
Apr 10, 2024	30.11	30.23	29.60	29.72	28.81	6,801,174
Apr 9, 2024	29.53	30.28	29.37	30.25	29.32	11,087,080
Apr 8, 2024	30.62	30.65	29.34	29.52	28.62	19,899,745
Apr 3, 2024	30.81	31.97	30.34	31.11	30.16	17,824,862
Apr 2, 2024	31.39	31.40	30.73	30.96	30.01	9,367,516
Apr 1, 2024	31.18	31.63	31.06	31.38	30.42	10,975,681
Mar 29, 2024	30.80	31.28	30.67	31.00	30.05	4,501,211
Mar 28, 2024	30.99	31.31	30.59	30.72	29.78	9,720,965
Mar 27, 2024	31.03	31.49	30.83	31.00	30.05	8,229,936
Mar 26, 2024	31.25	31.48	30.72	31.02	30.07	7,961,795
Mar 25, 2024	31.40	31.75	31.12	31.17	30.22	8,322,706
Mar 22, 2024	32.76	32.76	31.55	31.70	30.73	13,977,161
Mar 21, 2024	33.38	33.48	32.90	32.90	31.89	7,461,514
Mar 20, 2024	33.34	33.64	33.20	33.40	32.38	7,463,488
Mar 19, 2024	33.76	33.76	33.36	33.36	32.34	7,778,170
Mar 18, 2024	33.79	34.03	33.31	33.77	32.74	12,430,191
Mar 15, 2024	33.12	34.12	33.02	33.79	32.76	15,590,767
Mar 14, 2024	33.88	34.38	33.10	33.34	32.32	22,408,211
Mar 13, 2024	33.06	33.55	32.62	33.13	32.12	14,070,327
Mar 12, 2024	32.66	33.16	32.66	33.05	32.04	15,291,916
Mar 11, 2024	32.06	32.44	31.71	32.42	31.43	11,667,407
Mar 8, 2024	31.60	32.39	31.60	32.04	31.06	9,193,360
Mar 7, 2024	32.70	32.79	31.46	31.53	30.56	15,158,014
Mar 6, 2024	32.80	33.00	32.36	32.79	31.79	10,171,193
Mar 5, 2024	33.33	33.35	32.66	32.88	31.87	14,987,526
Mar 4, 2024	33.30	34.22	33.22	33.50	32.47	17,035,269
Mar 1, 2024	33.60	33.66	32.81	33.31	32.29	12,747,414
Feb 29, 2024	33.10	33.89	33.01	33.68	32.65	13,501,895
Feb 28, 2024	33.98	34.82	33.27	33.27	32.25	16,943,974
Feb 27, 2024	33.04	33.48	32.82	33.48	32.45	12,226,210
Feb 26, 2024	32.92	33.31	32.60	32.99	31.98	9,953,522
Feb 23, 2024	33.01	33.23	32.62	33.06	32.05	10,504,581
Feb 22, 2024	33.12	33.28	32.35	33.14	32.13	18,229,219
Feb 21, 2024	32.92	33.65	32.60	33.15	32.13	15,998,414
Feb 20, 2024	32.36	34.07	32.18	33.26	32.24	18,079,295
Feb 19, 2024	32.87	33.00	31.93	32.55	31.55	18,326,634
Feb 8, 2024	31.73	32.00	31.43	31.68	30.71	18,245,056
Feb 7, 2024	31.84	32.25	31.13	31.63	30.66	21,813,071
Feb 6, 2024	28.85	31.59	28.70	31.50	30.54	22,907,165
Feb 5, 2024	28.80	29.61	27.60	28.95	28.06	19,772,044
Feb 2, 2024	29.80	30.01	28.01	28.96	28.07	16,527,047
Feb 1, 2024	29.25	30.50	28.94	29.72	28.81	16,040,259
Jan 31, 2024	29.70	29.77	28.93	28.95	28.06	13,324,699
Jan 30, 2024	30.88	31.15	29.59	29.69	28.78	18,403,165
Jan 29, 2024	31.80	32.29	31.01	31.05	30.10	13,865,088
Jan 26, 2024	33.03	33.06	31.50	31.56	30.59	17,705,416
Jan 25, 2024	32.77	33.45	32.30	33.07	32.06	13,648,791
Jan 24, 2024	33.14	33.26	31.82	32.88	31.87	11,232,849

4540.T Tsumura & Co.

4,528.00

+0.33%

4887.T Sawai Group Holdings Co., Ltd.

2,027.00

+0.67%

4530.T Hisamitsu Pharmaceutical Co., Inc.

4,642.00

+0.04%

600079.SS HUMANWELL HEALTHCARE

21.89

-0.27%

4521.T Kaken Pharmaceutical Co., Ltd.

4,292.00

+1.35%

600085.SS TONGRENTANG

36.75

+0.14%

000999.SZ China Resources Sanjiu Medical & Pharmaceutical Co., Ltd.

44.18

+0.61%

002001.SZ Zhejiang NHU Company Ltd.

22.49

+0.40%

ALKEM.BO Alkem Laboratories Limited

5,026.80

-2.95%

000250.KQ Sam Chun Dang Pharm. Co., Ltd

172,000.00

-0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Huadong Medicine Co., Ltd (000963.SZ)

Related Tickers