Shenzhen - Delayed Quote
CNY
Huadong Medicine Co., Ltd (000963.SZ)
26.62
+0.74
(+2.86%)
At close: October 30 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.83
26.86
25.71
26.62
26.62
26,691,358
Oct 29, 2026
26.00
26.27
25.68
25.88
25.88
14,327,424
Oct 28, 2026
26.24
26.43
25.96
26.13
26.13
13,370,404
Oct 27, 2026
26.68
26.86
26.15
26.15
26.15
12,163,719
Oct 26, 2026
26.29
26.84
26.23
26.81
26.81
14,332,285
Oct 23, 2026
25.80
26.43
25.63
26.38
26.38
12,997,745
Oct 22, 2026
26.46
26.51
26.00
26.00
26.00
11,926,969
Oct 21, 2026
26.85
26.97
26.48
26.59
26.59
9,061,123
Oct 20, 2026
26.45
26.72
26.40
26.71
26.71
9,967,466
Oct 19, 2026
26.10
26.54
26.05
26.49
26.49
10,322,266
Oct 16, 2026
26.43
26.90
25.98
26.25
26.25
15,862,524
Oct 15, 2026
26.02
26.52
25.95
26.30
26.30
12,140,759
Oct 14, 2026
26.53
26.57
26.23
26.31
26.31
10,187,874
Oct 13, 2026
26.66
26.78
26.38
26.58
26.58
12,863,538
Oct 12, 2026
27.20
27.35
26.74
26.88
26.88
14,179,600
Oct 9, 2026
26.80
27.33
26.55
27.29
27.29
16,539,658
Oct 8, 2026
27.69
27.69
26.80
26.95
26.95
25,153,484
Sep 30, 2026
26.73
27.72
26.69
27.69
27.69
32,837,967
Sep 29, 2026
26.73
27.35
26.51
26.85
26.85
20,006,675
Sep 28, 2026
26.80
27.17
26.60
27.02
27.02
27,909,245
Sep 24, 2026
26.43
26.54
26.05
26.06
26.06
9,250,529
Sep 23, 2026
26.52
26.68
26.44
26.50
26.50
7,707,867
Sep 22, 2026
26.66
26.84
26.51
26.62
26.62
12,796,644
Sep 21, 2026
26.25
26.77
26.24
26.76
26.76
18,071,594
Sep 18, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
26.00
26.26
25.91
26.10
26.10
9,973,986
Sep 17, 2026
26.20
26.41
26.11
26.15
25.80
7,310,770
Sep 16, 2026
26.16
26.30
26.00
26.26
25.91
5,492,277
Sep 15, 2026
26.45
26.48
26.16
26.19
25.84
6,719,565
Sep 14, 2026
26.17
26.52
26.11
26.46
26.11
7,761,009
Sep 11, 2026
26.59
26.59
26.07
26.26
25.91
10,197,359
Sep 10, 2026
26.88
26.89
26.60
26.62
26.26
9,015,833
Sep 9, 2026
27.19
27.20
26.88
26.98
26.62
13,870,991
Sep 8, 2026
27.19
27.39
27.11
27.30
26.93
9,057,919
Sep 7, 2026
27.38
27.41
27.08
27.20
26.84
11,206,598
Sep 4, 2026
27.38
27.58
27.29
27.37
27.00
13,803,898
Sep 3, 2026
27.10
27.54
27.03
27.46
27.09
14,651,729
Sep 2, 2026
27.39
27.48
27.11
27.13
26.77
14,804,941
Sep 1, 2026
27.26
27.55
27.26
27.38
27.01
12,716,405
Aug 31, 2026
27.49
27.49
27.09
27.26
26.90
15,077,059
Aug 28, 2026
27.60
27.77
27.46
27.66
27.29
10,818,231
Aug 27, 2026
27.53
27.88
27.34
27.68
27.31
16,012,962
Aug 26, 2026
27.31
27.51
27.20
27.31
26.94
15,770,512
Aug 25, 2026
27.05
27.32
26.93
27.28
26.91
12,897,036
Aug 24, 2026
27.80
27.90
27.05
27.15
26.79
26,911,225
Aug 21, 2026
29.39
29.39
28.00
28.10
27.72
55,310,486
Aug 20, 2026
29.72
30.67
29.39
29.92
29.52
66,302,269
Aug 19, 2026
28.76
29.20
28.39
28.50
28.12
19,597,917
Aug 18, 2026
29.47
29.56
28.89
28.94
28.55
23,299,640
Aug 17, 2026
29.65
29.71
28.70
29.44
29.05
29,452,583
Aug 14, 2026
29.49
30.44
29.16
29.72
29.32
37,729,880
Aug 13, 2026
29.46
30.05
29.01
29.56
29.16
33,918,215
Aug 12, 2026
29.81
30.41
29.42
29.50
29.11
29,579,033
Aug 11, 2026
29.35
30.45
29.35
29.81
29.41
37,619,868
Aug 10, 2026
29.74
30.29
29.41
29.63
29.23
45,115,335
Aug 7, 2026
27.75
29.09
27.63
28.99
28.60
41,733,413
Aug 6, 2026
28.00
28.07
27.67
27.82
27.45
15,910,861
Aug 5, 2026
28.49
28.50
27.63
27.92
27.55
34,353,913
Aug 4, 2026
28.70
28.96
28.39
28.49
28.11
20,468,519
Aug 3, 2026
28.50
28.89
28.11
28.57
28.19
22,912,418
Jul 31, 2026
29.07
29.35
28.98
29.11
28.72
21,895,981
Jul 30, 2026
29.20
29.85
29.11
29.49
29.10
18,277,760
Jul 29, 2026
28.94
29.58
28.93
29.25
28.86
18,526,510
Jul 28, 2026
28.67
29.08
28.52
28.91
28.52
11,595,949
Jul 27, 2026
28.45
29.15
28.42
28.85
28.46
17,199,515
Jul 24, 2026
30.00
30.37
28.56
28.58
28.20
31,511,860
Jul 23, 2026
30.33
30.50
29.97
30.39
29.98
22,454,204
Jul 22, 2026
30.52
31.33
30.50
30.80
30.39
24,577,909
Jul 21, 2026
31.16
31.53
30.30
30.89
30.48
29,577,374
Jul 20, 2026
30.00
31.35
29.92
31.34
30.92
30,965,969
Jul 17, 2026
31.64
31.90
29.93
30.10
29.70
37,298,500
Jul 16, 2026
30.96
32.50
30.82
31.96
31.53
39,333,051
Jul 15, 2026
29.80
32.02
29.71
31.43
31.01
45,162,909
Jul 14, 2026
29.16
30.12
28.71
29.94
29.54
25,836,151
Jul 13, 2026
29.16
29.47
28.85
29.16
28.77
18,454,429
Jul 10, 2026
28.52
29.75
28.04
29.38
28.99
26,744,101
Jul 9, 2026
28.70
29.48
28.24
28.81
28.42
18,711,935
Jul 8, 2026
29.30
29.81
28.92
28.93
28.54
17,311,626
Jul 7, 2026
30.28
30.30
29.11
29.23
28.84
25,270,479
Jul 6, 2026
29.94
31.13
29.61
30.44
30.03
34,411,116
Jul 3, 2026
29.99
30.30
29.24
30.05
29.65
26,791,061
Jul 2, 2026
29.51
30.26
29.35
29.49
29.10
28,518,244
Jul 1, 2026
28.18
29.74
27.51
29.57
29.17
35,262,346
Jun 30, 2026
28.62
28.63
27.39
28.12
27.74
29,819,732
Jun 29, 2026
26.07
28.74
25.63
28.72
28.34
37,937,362
Jun 26, 2026
27.89
28.33
26.41
26.41
26.06
23,409,615
Jun 25, 2026
28.00
28.20
27.08
27.89
27.52
22,659,174
Jun 24, 2026
29.00
29.55
28.18
28.25
27.87
24,734,993
Jun 23, 2026
28.70
29.70
28.60
28.92
28.53
21,406,070
Jun 22, 2026
28.13
28.78
27.41
28.78
28.39
15,358,149
Jun 18, 2026
27.61
28.95
27.49
28.34
27.96
15,711,484
Jun 17, 2026
28.18
28.29
27.58
27.70
27.33
12,264,260
Jun 16, 2026
28.95
28.96
28.20
28.26
27.88
11,994,650
Jun 15, 2026
29.07
29.17
28.80
29.00
28.61
9,715,643
Jun 12, 2026
28.89
29.46
28.45
29.11
28.72
15,457,921
Jun 11, 2026
28.38
29.35
28.28
29.13
28.74
17,002,925
Jun 10, 2026
0.58
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
27.32
28.70
27.30
28.62
28.24
20,235,422
Jun 9, 2026
27.69
28.13
27.48
27.90
26.95
8,932,591
Jun 8, 2026
28.30
28.71
27.52
27.69
26.75
13,705,238
Jun 5, 2026
28.26
28.68
28.13
28.42
27.46
15,097,421
Jun 4, 2026
28.05
28.40
27.80
27.84
26.90
9,411,453
Jun 3, 2026
28.90
28.93
28.10
28.22
27.26
15,009,842
Jun 2, 2026
29.00
29.12
28.71
29.00
28.02
8,877,765
Jun 1, 2026
29.15
29.42
28.84
29.06
28.08
11,811,779
May 29, 2026
28.80
29.74
28.76
29.02
28.04
20,549,234
May 28, 2026
29.13
29.43
28.53
28.82
27.84
11,996,235
May 27, 2026
29.05
29.62
28.72
29.39
28.39
12,696,001
May 26, 2026
29.03
29.38
28.90
29.20
28.21
10,207,165
May 25, 2026
29.13
29.36
29.00
29.13
28.14
7,908,625
May 22, 2026
29.65
29.83
28.92
29.22
28.23
13,369,904
May 21, 2026
29.65
30.12
29.59
29.64
28.64
14,111,756
May 20, 2026
30.01
30.01
29.38
29.64
28.64
13,390,404
May 19, 2026
30.06
30.52
29.99
30.13
29.11
9,585,786
May 18, 2026
31.00
31.00
29.80
30.11
29.09
19,107,329
May 15, 2026
32.65
32.78
31.06
31.30
30.24
20,663,930
May 14, 2026
33.27
33.37
32.80
32.80
31.69
11,552,789
May 13, 2026
33.59
33.59
33.20
33.27
32.14
10,810,223
May 12, 2026
33.32
34.10
33.10
33.56
32.42
20,211,570
May 11, 2026
33.20
33.56
33.00
33.43
32.30
18,695,706
May 8, 2026
33.31
33.36
33.19
33.26
32.13
6,667,074
May 7, 2026
33.40
33.47
33.28
33.30
32.17
11,190,435
May 6, 2026
33.20
33.35
33.11
33.30
32.17
14,322,389
Apr 30, 2026
33.52
33.59
33.20
33.35
32.22
13,215,462
Apr 29, 2026
33.71
33.72
33.13
33.54
32.40
14,209,444
Apr 28, 2026
34.28
34.80
33.62
33.75
32.61
17,724,944
Apr 27, 2026
35.01
35.10
34.07
34.21
33.05
15,137,094
Apr 24, 2026
34.35
35.59
34.19
35.18
33.99
23,816,400
Apr 23, 2026
34.18
34.58
34.00
34.09
32.93
10,779,239
Apr 22, 2026
33.99
34.26
33.96
34.16
33.00
6,236,927
Apr 21, 2026
34.43
34.77
34.04
34.07
32.92
7,647,928
Apr 20, 2026
34.35
34.53
34.22
34.43
33.26
7,578,715
Apr 17, 2026
35.13
35.21
34.40
34.45
33.28
11,154,453
Apr 16, 2026
35.46
35.46
34.88
35.29
34.09
10,702,451
Apr 15, 2026
35.78
35.93
35.30
35.67
34.46
15,755,602
Apr 14, 2026
35.01
35.10
34.37
35.00
33.81
9,959,101
Apr 13, 2026
35.86
36.00
34.92
34.93
33.75
11,751,178
Apr 10, 2026
35.87
36.50
35.81
36.05
34.83
10,824,290
Apr 9, 2026
36.09
36.43
35.66
35.95
34.73
12,889,454
Apr 8, 2026
36.60
36.62
35.70
36.25
35.02
12,517,971
Apr 7, 2026
36.38
36.48
35.63
35.94
34.72
8,881,200
Apr 3, 2026
36.30
36.60
36.04
36.29
35.06
11,537,251
Apr 2, 2026
36.34
37.16
36.25
36.88
35.63
19,381,277
Apr 1, 2026
35.80
36.50
35.36
36.34
35.11
18,591,862
Mar 31, 2026
35.60
36.28
35.32
35.32
34.12
9,463,556
Mar 30, 2026
35.31
35.84
35.20
35.57
34.36
10,199,050
Mar 27, 2026
33.20
35.53
33.10
35.48
34.28
19,458,899
Mar 26, 2026
34.08
34.71
33.42
33.50
32.36
7,752,940
Mar 25, 2026
33.87
34.25
33.85
34.16
33.00
5,533,377
Mar 24, 2026
33.93
34.21
33.52
33.87
32.72
8,637,190
Mar 23, 2026
34.55
34.60
33.29
33.56
32.42
12,370,320
Mar 20, 2026
35.60
35.82
34.80
34.97
33.78
8,525,688
Mar 19, 2026
35.75
36.20
35.45
35.64
34.43
8,971,514
Mar 18, 2026
35.91
36.37
35.60
36.12
34.90
8,675,684
Mar 17, 2026
35.48
36.43
35.38
36.05
34.83
14,895,602
Mar 16, 2026
34.88
35.78
34.78
35.47
34.27
10,011,987
Mar 13, 2026
34.98
35.18
34.80
34.93
33.75
5,182,987
Mar 12, 2026
35.39
35.47
34.86
34.98
33.79
7,578,675
Mar 11, 2026
35.52
35.61
35.09
35.37
34.17
7,307,813
Mar 10, 2026
34.55
35.63
34.55
35.42
34.22
11,527,641
Mar 9, 2026
34.67
34.85
34.30
34.42
33.25
9,708,645
Mar 6, 2026
33.72
34.98
33.72
34.98
33.79
12,632,364
Mar 5, 2026
34.03
34.27
33.72
33.81
32.66
6,765,455
Mar 4, 2026
33.92
34.10
33.30
33.72
32.58
8,860,060
Mar 3, 2026
34.42
34.70
34.01
34.03
32.88
9,504,255
Mar 2, 2026
35.66
35.67
34.23
34.34
33.18
20,915,569
Feb 27, 2026
35.68
35.98
35.59
35.94
34.72
5,719,768
Feb 26, 2026
36.05
36.28
35.67
35.73
34.52
7,374,672
Feb 25, 2026
35.97
36.31
35.88
36.04
34.82
6,447,855
Feb 24, 2026
36.00
36.23
35.75
36.02
34.80
7,167,999
Feb 13, 2026
36.34
36.45
35.90
36.00
34.78
6,231,100
Feb 12, 2026
36.67
36.69
36.33
36.37
35.14
5,683,893
Feb 11, 2026
36.60
36.86
36.51
36.65
35.41
5,739,156
Feb 10, 2026
36.39
37.12
36.26
36.72
35.48
10,658,445
Feb 9, 2026
36.40
36.55
36.19
36.31
35.08
8,387,017
Feb 6, 2026
36.91
37.15
36.38
36.40
35.17
9,924,473
Feb 5, 2026
36.60
37.32
36.53
36.92
35.67
13,907,666
Feb 4, 2026
36.23
36.47
36.00
36.43
35.20
8,200,841
Feb 3, 2026
35.91
36.34
35.81
36.28
35.05
6,331,457
Feb 2, 2026
35.98
36.78
35.79
35.89
34.67
11,589,614
Jan 30, 2026
36.61
36.82
36.02
36.07
34.85
10,100,736
Jan 29, 2026
36.13
36.85
35.68
36.85
35.60
19,295,606
Jan 28, 2026
37.23
37.29
36.23
36.25
35.02
17,317,047
Jan 27, 2026
37.83
37.89
37.14
37.23
35.97
9,713,170
Jan 26, 2026
37.70
37.86
37.28
37.76
36.48
12,038,440
Jan 23, 2026
37.80
37.95
37.58
37.68
36.40
10,100,769
Jan 22, 2026
38.16
38.23
37.69
37.77
36.49
10,418,468
Jan 21, 2026
38.35
38.49
38.02
38.11
36.82
8,954,628
Jan 20, 2026
38.54
39.42
38.42
38.51
37.20
8,712,553
Jan 19, 2026
38.57
38.79
38.37
38.48
37.18
9,167,308
Jan 16, 2026
38.93
39.02
38.61
38.68
37.37
8,838,216
Jan 15, 2026
39.00
39.33
38.81
38.89
37.57
8,171,807
Jan 14, 2026
39.87
40.15
38.88
39.10
37.77
18,673,943
Jan 13, 2026
39.53
40.49
39.51
39.87
38.52
16,897,379
Jan 12, 2026
39.85
40.17
39.26
39.52
38.18
12,084,587
Jan 9, 2026
39.05
39.68
38.83
39.63
38.29
11,576,516
Jan 8, 2026
39.20
39.32
38.92
39.05
37.73
8,216,402
Jan 7, 2026
39.60
39.84
39.03
39.16
37.83
9,530,273
Jan 6, 2026
39.51
39.82
39.14
39.58
38.24
9,207,116
Jan 5, 2026
39.45
39.86
39.20
39.66
38.32
9,471,817
Dec 31, 2025
38.81
39.46
38.72
39.45
38.11
9,200,640
Dec 30, 2025
38.39
39.09
38.16
39.06
37.74
8,536,637
Dec 29, 2025
39.60
39.61
38.00
38.57
37.26
16,582,554
Dec 26, 2025
40.04
40.04
39.66
39.70
38.35
4,741,892
Dec 25, 2025
39.97
40.10
39.73
40.03
38.67
3,919,971
Dec 24, 2025
40.30
40.40
39.89
40.00
38.64
4,873,324
Dec 23, 2025
40.70
40.94
40.29
40.30
38.93
4,886,077
Dec 22, 2025
40.60
40.74
40.33
40.54
39.17
3,588,109
Dec 19, 2025
40.28
40.80
40.20
40.60
39.22
4,152,653
Dec 18, 2025
39.98
40.50
39.72
40.31
38.94
4,730,031
Dec 17, 2025
39.37
40.15
39.29
40.04
38.68
5,510,450
Dec 16, 2025
40.05
40.24
39.30
39.37
38.04
6,862,152
Dec 15, 2025
41.24
41.70
40.00
40.04
38.68
9,473,930
Dec 12, 2025
41.15
41.45
40.85
41.45
40.05
5,162,675
Dec 11, 2025
41.60
41.70
41.13
41.16
39.76
3,666,770
Dec 10, 2025
41.63
41.71
41.16
41.60
40.19
4,100,819
Dec 9, 2025
42.58
43.05
41.60
41.74
40.33
6,947,016
Dec 8, 2025
42.58
43.07
42.09
42.52
41.08
6,896,434
Dec 5, 2025
42.38
42.46
41.70
42.13
40.70
5,154,908
Dec 4, 2025
42.55
42.96
42.33
42.38
40.94
4,224,714
Dec 3, 2025
42.66
42.77
42.20
42.55
41.11
3,999,663
Dec 2, 2025
42.63
42.98
42.44
42.55
41.11
3,803,341
Dec 1, 2025
41.81
42.88
41.66
42.80
41.35
7,787,007
Nov 28, 2025
41.40
42.13
41.11
42.00
40.58
6,086,240
Nov 27, 2025
41.41
41.57
40.95
41.30
39.90
5,979,825
Nov 26, 2025
40.98
41.90
40.97
41.45
40.05
5,626,131
Nov 25, 2025
41.08
41.32
40.91
40.97
39.58
5,310,140
Nov 24, 2025
40.70
41.44
40.52
41.17
39.77
8,783,855
Nov 21, 2025
41.00
41.22
39.87
40.36
38.99
8,918,080
Nov 20, 2025
41.69
41.78
41.14
41.17
39.77
4,720,169
Nov 19, 2025
42.01
42.17
41.36
41.56
40.15
5,393,318
Nov 18, 2025
42.08
42.59
41.81
42.19
40.76
5,036,371
Nov 17, 2025
43.03
43.03
41.92
42.19
40.76
7,405,878
Nov 14, 2025
43.42
43.75
43.00
43.15
41.69
7,770,723
Nov 13, 2025
43.10
43.78
42.46
43.65
42.17
11,663,978
Nov 12, 2025
42.92
43.38
42.49
42.80
41.35
10,674,332
Nov 11, 2025
42.29
42.85
41.94
42.60
41.16
10,119,282
Nov 10, 2025
40.39
42.88
40.39
42.47
41.03
17,596,840
Nov 7, 2025
40.00
40.51
39.83
40.30
38.93
5,504,092
Nov 6, 2025
40.62
40.78
39.90
40.22
38.86
8,815,800
Nov 5, 2025
40.50
41.18
40.30
40.62
39.24
6,382,595
Nov 4, 2025
41.58
41.64
40.70
40.88
39.49
7,596,959
Nov 3, 2025
41.67
42.29
41.35
41.64
40.23
12,985,582
Oct 31, 2025
40.51
41.98
40.22
41.58
40.17
15,163,810
Oct 30, 2025
40.78
41.07
40.31
40.54
39.17
8,566,669
