Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.190	18.200	16.900	17.450	17.450	2,598,924
2026-07-20	18.900	18.920	17.910	18.150	18.150	2,121,330
2026-07-17	20.070	20.070	18.570	18.700	18.700	3,055,946
2026-07-16	19.300	20.290	19.200	20.120	20.120	3,613,504
2026-07-15	19.190	19.750	18.900	19.560	19.560	2,769,854
2026-07-14	18.920	19.160	18.460	19.010	19.010	1,822,971
2026-07-13	18.810	19.390	18.700	18.950	18.950	1,705,265
2026-07-10	18.570	19.130	18.220	18.890	18.890	1,518,924
2026-07-09	18.880	19.100	18.270	18.500	18.500	1,494,555
2026-07-08	19.000	19.400	18.760	18.800	18.800	1,305,305
2026-07-07	19.700	20.090	19.010	19.070	19.070	2,625,134
2026-07-06	20.270	20.640	19.700	19.900	19.900	4,848,097
2026-07-03	19.740	21.270	19.340	20.270	20.270	6,489,102
2026-07-02	18.930	19.570	18.890	19.340	19.340	1,952,787
2026-07-01	18.430	19.170	18.080	18.890	18.890	1,854,532
2026-06-30	19.140	19.140	18.160	18.430	18.430	1,603,690
2026-06-29	18.030	19.090	17.770	18.880	18.880	2,216,914
2026-06-26	18.880	19.220	18.300	18.340	18.340	1,444,931
2026-06-25	19.380	19.440	18.670	19.060	19.060	1,807,269
2026-06-24	20.250	20.250	19.430	19.450	19.450	1,818,162
2026-06-23	19.860	20.850	19.860	20.330	20.330	2,546,405
2026-06-22	20.290	20.350	19.170	20.040	20.040	2,368,191
2026-06-18	20.190	20.460	19.800	20.310	20.310	1,534,924
2026-06-17	20.820	20.820	19.910	20.050	20.050	1,528,679
2026-06-16	20.710	21.040	20.350	20.800	20.800	1,623,980
2026-06-15	20.180	20.790	20.030	20.770	20.770	2,238,537
2026-06-12	19.550	20.380	19.380	20.180	20.180	2,474,111
2026-06-11	20.410	20.410	19.430	19.470	19.470	1,766,222
2026-06-10	19.690	20.440	19.650	20.320	20.320	2,849,496
2026-06-09	19.300	20.000	18.670	19.960	19.960	2,493,338
2026-06-08	19.370	19.510	18.600	18.940	18.940	1,557,867
2026-06-05	19.580	19.780	19.250	19.480	19.480	1,597,790
2026-06-04	20.080	20.090	19.400	19.580	19.580	1,257,948
2026-06-03	20.380	20.380	19.730	20.110	20.110	1,528,092
2026-06-02	20.840	20.840	20.030	20.170	20.170	1,870,229
2026-06-01	20.880	21.050	20.560	20.730	20.730	1,574,890
2026-05-29	21.150	21.300	20.570	20.700	20.700	1,592,647
2026-05-28	21.130	21.130	20.540	20.850	20.850	1,285,700
2026-05-27	21.380	21.380	20.810	21.120	21.120	1,429,579
2026-05-26	21.750	21.880	21.020	21.360	21.360	1,786,100
2026-05-25	22.330	22.480	21.330	21.830	21.830	1,808,265
2026-05-22	22.300	22.690	21.840	22.280	22.280	1,374,959
2026-05-21	23.220	23.270	22.060	22.170	22.170	1,655,786
2026-05-20	23.300	23.300	22.770	23.230	23.230	1,266,370
2026-05-19	23.330	23.510	22.980	23.230	23.230	1,274,890
2026-05-18	23.420	23.470	23.100	23.330	23.330	1,270,656
2026-05-15	24.020	24.110	23.230	23.420	23.420	2,213,819
2026-05-14	23.860	24.380	23.750	24.110	24.110	2,274,845
2026-05-13	24.540	24.750	23.750	23.870	23.870	3,021,898
2026-05-12	24.220	24.580	23.660	24.550	24.434	3,489,021
2026-05-11	23.880	24.450	23.540	24.300	24.185	3,978,750
2026-05-08	23.640	23.760	23.310	23.520	23.409	2,468,837
2026-05-07	23.640	23.730	23.350	23.440	23.329	2,577,806
2026-05-06	23.700	23.790	23.140	23.660	23.548	4,462,282
2026-04-30	23.930	24.030	23.520	23.700	23.588	2,459,622
2026-04-29	24.370	24.390	23.690	23.710	23.598	3,610,548
2026-04-28	25.110	25.270	24.360	24.590	24.474	3,437,348
2026-04-27	25.420	25.990	25.210	25.820	25.698	2,746,590
2026-04-24	25.600	25.930	25.060	25.460	25.340	2,920,431
2026-04-23	26.590	27.220	25.100	25.910	25.788	5,847,374

← NewerPage 2 of 15 · 855 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.1160 CNY
2025-05-20	0.1700 CNY
2024-06-18	0.7400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.