Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,322.33 -3.95 (-0.12%) Nikkei
39,714.78 +541.63 (+1.38%) Hang Seng
18,085.99 +13.09 (+0.07%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,168.39 +1,635.83 (+2.70%) CMC Crypto 200
1,290.25 +41.13 (+3.29%)
Huadong Medicine Co., Ltd (000963.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:27AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 28.94 | 29.04 | 28.63 | 28.95 | 28.95 | 4,338,700 |
| 25 Jun 2024 | 28.75 | 28.90 | 28.36 | 28.66 | 28.66 | 8,269,704 |
| 24 Jun 2024 | 28.79 | 29.14 | 28.37 | 28.76 | 28.76 | 8,785,060 |
| 21 Jun 2024 | 28.94 | 29.22 | 28.61 | 28.83 | 28.83 | 9,833,940 |
| 20 Jun 2024 | 29.90 | 30.02 | 28.95 | 29.00 | 29.00 | 10,545,100 |
| 19 Jun 2024 | 30.50 | 30.55 | 29.88 | 29.91 | 29.91 | 6,989,577 |
| 18 Jun 2024 | 30.72 | 30.78 | 30.30 | 30.44 | 30.44 | 8,200,299 |
| 17 Jun 2024 | 30.71 | 30.88 | 30.56 | 30.79 | 30.79 | 5,027,897 |
| 14 Jun 2024 | 31.10 | 31.25 | 30.33 | 30.96 | 30.96 | 11,817,435 |
| 13 Jun 2024 | 31.53 | 31.87 | 31.11 | 31.20 | 31.20 | 8,318,473 |
| 12 Jun 2024 | 31.62 | 31.87 | 31.42 | 31.53 | 31.53 | 6,223,927 |
| 11 Jun 2024 | 31.16 | 31.80 | 30.91 | 31.77 | 31.77 | 6,286,281 |
| 07 Jun 2024 | 32.09 | 32.14 | 31.30 | 31.37 | 31.37 | 7,009,593 |
| 06 Jun 2024 | 32.15 | 32.43 | 31.81 | 31.94 | 31.94 | 8,008,900 |
| 05 Jun 2024 | 32.53 | 32.69 | 32.17 | 32.21 | 32.21 | 6,670,502 |
| 04 Jun 2024 | 31.64 | 32.50 | 31.50 | 32.46 | 32.46 | 12,736,183 |
| 03 Jun 2024 | 31.48 | 31.89 | 31.25 | 31.65 | 31.65 | 8,333,188 |
| 31 May 2024 | 31.89 | 32.08 | 31.53 | 31.63 | 31.63 | 7,878,413 |
| 30 May 2024 | 31.28 | 32.10 | 31.16 | 31.69 | 31.69 | 10,137,535 |
| 29 May 2024 | 30.90 | 31.74 | 30.82 | 31.33 | 31.33 | 10,398,634 |
| 28 May 2024 | 31.38 | 31.48 | 30.85 | 30.90 | 30.90 | 6,379,991 |
| 28 May 2024 | 0.58 Dividend | |||||
| 27 May 2024 | 31.33 | 31.96 | 31.15 | 31.93 | 31.35 | 8,851,794 |
| 24 May 2024 | 31.61 | 31.82 | 31.21 | 31.29 | 30.72 | 8,250,311 |
| 23 May 2024 | 32.27 | 32.53 | 31.48 | 31.62 | 31.05 | 16,872,882 |
| 22 May 2024 | 33.42 | 33.60 | 32.55 | 32.61 | 32.02 | 15,023,099 |
| 21 May 2024 | 33.22 | 33.31 | 32.59 | 32.84 | 32.24 | 9,733,962 |
| 20 May 2024 | 33.13 | 33.57 | 33.12 | 33.35 | 32.74 | 7,568,623 |
| 17 May 2024 | 33.30 | 33.49 | 32.78 | 33.25 | 32.65 | 8,399,446 |
| 16 May 2024 | 33.43 | 33.77 | 33.20 | 33.30 | 32.70 | 10,198,435 |
| 15 May 2024 | 34.03 | 34.11 | 33.42 | 33.62 | 33.01 | 10,454,700 |
| 14 May 2024 | 34.04 | 34.68 | 33.85 | 34.24 | 33.62 | 14,001,153 |
| 13 May 2024 | 33.61 | 34.63 | 33.33 | 34.25 | 33.63 | 19,684,567 |
| 10 May 2024 | 33.89 | 33.89 | 33.29 | 33.41 | 32.80 | 8,010,398 |
| 09 May 2024 | 33.25 | 33.93 | 33.15 | 33.76 | 33.15 | 12,078,106 |
| 08 May 2024 | 33.71 | 33.90 | 33.08 | 33.33 | 32.72 | 12,652,814 |
| 07 May 2024 | 34.00 | 34.26 | 33.58 | 33.88 | 33.26 | 13,295,953 |
| 06 May 2024 | 33.58 | 34.27 | 33.38 | 33.88 | 33.26 | 21,242,892 |
| 30 Apr 2024 | 32.80 | 33.50 | 32.70 | 32.94 | 32.34 | 13,191,273 |
| 29 Apr 2024 | 32.70 | 33.24 | 32.46 | 32.97 | 32.37 | 16,850,410 |
| 26 Apr 2024 | 32.98 | 32.99 | 32.37 | 32.77 | 32.17 | 17,618,523 |
| 25 Apr 2024 | 32.30 | 33.35 | 32.30 | 32.75 | 32.16 | 16,562,609 |
| 24 Apr 2024 | 32.76 | 32.86 | 32.20 | 32.40 | 31.81 | 13,358,983 |
| 23 Apr 2024 | 32.10 | 33.10 | 31.94 | 32.99 | 32.39 | 20,709,816 |
| 22 Apr 2024 | 31.58 | 32.29 | 31.58 | 31.82 | 31.24 | 13,485,223 |
| 19 Apr 2024 | 31.35 | 31.71 | 31.00 | 31.50 | 30.93 | 14,301,368 |
| 18 Apr 2024 | 30.20 | 31.97 | 30.13 | 31.52 | 30.95 | 27,738,666 |
| 17 Apr 2024 | 29.40 | 30.05 | 29.27 | 30.05 | 29.50 | 12,517,057 |
| 16 Apr 2024 | 29.50 | 29.99 | 29.32 | 29.49 | 28.95 | 11,278,554 |
| 15 Apr 2024 | 29.11 | 29.85 | 29.05 | 29.50 | 28.96 | 10,756,696 |
| 12 Apr 2024 | 29.45 | 29.65 | 28.90 | 29.00 | 28.47 | 9,809,632 |
| 11 Apr 2024 | 29.60 | 29.89 | 29.38 | 29.47 | 28.93 | 7,746,820 |
| 10 Apr 2024 | 30.11 | 30.23 | 29.60 | 29.72 | 29.18 | 6,801,174 |
| 09 Apr 2024 | 29.53 | 30.28 | 29.37 | 30.25 | 29.70 | 11,087,080 |
| 08 Apr 2024 | 30.62 | 30.65 | 29.34 | 29.52 | 28.98 | 19,899,745 |
| 03 Apr 2024 | 30.81 | 31.97 | 30.34 | 31.11 | 30.54 | 17,824,862 |
| 02 Apr 2024 | 31.39 | 31.40 | 30.73 | 30.96 | 30.40 | 9,367,516 |
| 01 Apr 2024 | 31.18 | 31.63 | 31.06 | 31.38 | 30.81 | 10,975,681 |
| 29 Mar 2024 | 30.80 | 31.28 | 30.67 | 31.00 | 30.44 | 4,501,211 |
| 28 Mar 2024 | 30.99 | 31.31 | 30.59 | 30.72 | 30.16 | 9,720,965 |
| 27 Mar 2024 | 31.03 | 31.49 | 30.83 | 31.00 | 30.44 | 8,229,936 |
| 26 Mar 2024 | 31.25 | 31.48 | 30.72 | 31.02 | 30.46 | 7,961,795 |
| 25 Mar 2024 | 31.40 | 31.75 | 31.12 | 31.17 | 30.60 | 8,322,706 |
| 22 Mar 2024 | 32.76 | 32.76 | 31.55 | 31.70 | 31.12 | 13,977,161 |
| 21 Mar 2024 | 33.38 | 33.48 | 32.90 | 32.90 | 32.30 | 7,461,514 |
| 20 Mar 2024 | 33.34 | 33.64 | 33.20 | 33.40 | 32.79 | 7,463,488 |
| 19 Mar 2024 | 33.76 | 33.76 | 33.36 | 33.36 | 32.75 | 7,778,170 |
| 18 Mar 2024 | 33.79 | 34.03 | 33.31 | 33.77 | 33.16 | 12,430,191 |
| 15 Mar 2024 | 33.12 | 34.12 | 33.02 | 33.79 | 33.18 | 15,590,767 |
| 14 Mar 2024 | 33.88 | 34.38 | 33.10 | 33.34 | 32.73 | 22,408,211 |
| 13 Mar 2024 | 33.06 | 33.55 | 32.62 | 33.13 | 32.53 | 14,070,327 |
| 12 Mar 2024 | 32.66 | 33.16 | 32.66 | 33.05 | 32.45 | 15,291,916 |
| 11 Mar 2024 | 32.06 | 32.44 | 31.71 | 32.42 | 31.83 | 11,667,407 |
| 08 Mar 2024 | 31.60 | 32.39 | 31.60 | 32.04 | 31.46 | 9,193,360 |
| 07 Mar 2024 | 32.70 | 32.79 | 31.46 | 31.53 | 30.96 | 15,158,014 |
| 06 Mar 2024 | 32.80 | 33.00 | 32.36 | 32.79 | 32.19 | 10,171,193 |
| 05 Mar 2024 | 33.33 | 33.35 | 32.66 | 32.88 | 32.28 | 14,987,526 |
| 04 Mar 2024 | 33.30 | 34.22 | 33.22 | 33.50 | 32.89 | 17,035,269 |
| 01 Mar 2024 | 33.60 | 33.66 | 32.81 | 33.31 | 32.70 | 12,747,414 |
| 29 Feb 2024 | 33.10 | 33.89 | 33.01 | 33.68 | 33.07 | 13,501,895 |
| 28 Feb 2024 | 33.98 | 34.82 | 33.27 | 33.27 | 32.67 | 16,943,974 |
| 27 Feb 2024 | 33.04 | 33.48 | 32.82 | 33.48 | 32.87 | 12,226,210 |
| 26 Feb 2024 | 32.92 | 33.31 | 32.60 | 32.99 | 32.39 | 9,953,522 |
| 23 Feb 2024 | 33.01 | 33.23 | 32.62 | 33.06 | 32.46 | 10,504,581 |
| 22 Feb 2024 | 33.12 | 33.28 | 32.35 | 33.14 | 32.54 | 18,229,219 |
| 21 Feb 2024 | 32.92 | 33.65 | 32.60 | 33.15 | 32.55 | 15,998,414 |
| 20 Feb 2024 | 32.36 | 34.07 | 32.18 | 33.26 | 32.66 | 18,079,295 |
| 19 Feb 2024 | 32.87 | 33.00 | 31.93 | 32.55 | 31.96 | 18,326,634 |
| 08 Feb 2024 | 31.73 | 32.00 | 31.43 | 31.68 | 31.10 | 18,245,056 |
| 07 Feb 2024 | 31.84 | 32.25 | 31.13 | 31.63 | 31.06 | 21,813,071 |
| 06 Feb 2024 | 28.85 | 31.59 | 28.70 | 31.50 | 30.93 | 22,907,165 |
| 05 Feb 2024 | 28.80 | 29.61 | 27.60 | 28.95 | 28.42 | 19,772,044 |
| 02 Feb 2024 | 29.80 | 30.01 | 28.01 | 28.96 | 28.43 | 16,527,047 |
| 01 Feb 2024 | 29.25 | 30.50 | 28.94 | 29.72 | 29.18 | 16,040,259 |
| 31 Jan 2024 | 29.70 | 29.77 | 28.93 | 28.95 | 28.42 | 13,324,699 |
| 30 Jan 2024 | 30.88 | 31.15 | 29.59 | 29.69 | 29.15 | 18,403,165 |
| 29 Jan 2024 | 31.80 | 32.29 | 31.01 | 31.05 | 30.49 | 13,865,088 |
| 26 Jan 2024 | 33.03 | 33.06 | 31.50 | 31.56 | 30.99 | 17,705,416 |
| 25 Jan 2024 | 32.77 | 33.45 | 32.30 | 33.07 | 32.47 | 13,648,791 |
| 24 Jan 2024 | 33.14 | 33.26 | 31.82 | 32.88 | 32.28 | 11,232,849 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.