Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	25.360	26.680	24.930	26.600	26.474	5,519,185
2026-04-21	25.420	25.430	25.000	25.250	25.131	4,277,249
2026-04-20	25.250	26.150	24.610	25.410	25.290	8,394,980
2026-04-17	27.450	27.480	26.240	26.490	26.365	7,034,088
2026-04-16	26.150	28.000	25.710	27.400	27.271	10,110,884
2026-04-15	26.660	26.880	25.010	25.920	25.798	5,918,385
2026-04-14	26.130	26.600	25.860	26.420	26.295	5,460,554
2026-04-13	25.170	26.130	24.920	26.130	26.007	4,834,462
2026-04-10	25.350	25.710	24.960	25.500	25.380	4,939,990
2026-04-09	25.530	26.500	24.900	25.190	25.071	5,089,676
2026-04-08	26.070	26.210	24.840	25.410	25.290	6,389,696
2026-04-07	26.270	26.980	25.710	25.820	25.698	7,120,294
2026-04-03	25.750	26.570	25.460	26.030	25.907	8,081,225
2026-04-02	26.080	26.350	25.600	25.750	25.628	6,177,376
2026-04-01	25.640	26.160	25.430	25.930	25.808	9,552,687
2026-03-31	25.900	26.240	25.240	25.450	25.330	10,613,183
2026-03-30	25.320	26.110	25.320	25.990	25.867	14,532,956
2026-03-27	23.950	26.530	23.750	25.180	25.061	17,709,387
2026-03-26	23.760	24.120	23.760	24.120	24.006	6,597,321
2026-03-25	21.800	22.000	21.430	21.930	21.826	1,440,091
2026-03-24	20.600	21.660	20.300	21.420	21.319	2,136,744
2026-03-23	21.740	21.790	19.900	20.230	20.134	2,558,359
2026-03-20	22.720	22.860	21.800	21.840	21.737	1,603,410
2026-03-19	23.330	23.330	22.480	22.550	22.444	1,252,522
2026-03-18	22.800	23.320	22.710	23.300	23.190	1,337,326
2026-03-17	23.340	23.340	22.700	22.800	22.692	940,759
2026-03-16	22.890	23.220	22.830	23.150	23.041	1,769,867
2026-03-13	23.060	23.240	22.810	22.900	22.792	1,489,610
2026-03-12	23.290	23.440	22.920	22.970	22.862	1,274,197
2026-03-11	23.640	23.650	23.170	23.290	23.180	1,107,437
2026-03-10	23.500	23.600	23.110	23.490	23.379	1,704,320
2026-03-09	23.050	23.250	22.580	23.010	22.901	2,167,521
2026-03-06	22.220	23.080	22.090	23.050	22.941	1,885,524
2026-03-05	22.480	22.620	19.990	22.170	22.065	1,794,508
2026-03-04	22.170	22.400	21.980	22.210	22.105	1,092,214
2026-03-03	23.000	23.250	22.000	22.230	22.125	1,783,323
2026-03-02	23.310	23.480	22.410	22.930	22.822	1,782,946
2026-02-27	23.740	23.920	23.440	23.570	23.459	1,059,512
2026-02-26	24.120	24.130	23.600	23.830	23.717	1,110,096
2026-02-25	23.910	24.230	23.880	24.040	23.926	1,058,186
2026-02-24	23.950	24.270	23.740	23.910	23.797	1,340,138
2026-02-13	24.120	24.170	23.740	23.800	23.688	604,633
2026-02-12	24.290	24.330	23.970	24.000	23.887	720,633
2026-02-11	24.510	24.510	24.160	24.300	24.185	790,216
2026-02-10	24.530	24.580	24.260	24.320	24.205	783,051
2026-02-09	24.360	24.540	24.290	24.420	24.305	1,355,445
2026-02-06	24.400	24.550	24.020	24.170	24.056	1,000,239
2026-02-05	24.310	24.400	24.110	24.230	24.116	899,120
2026-02-04	24.280	24.540	24.100	24.310	24.195	1,328,652
2026-02-03	23.750	24.260	23.660	24.160	24.046	1,885,366
2026-02-02	24.290	24.500	23.500	23.600	23.489	1,884,470
2026-01-30	24.020	24.480	24.000	24.180	24.066	1,451,613
2026-01-29	24.240	24.670	24.000	24.080	23.966	1,667,410
2026-01-28	24.960	24.970	24.350	24.380	24.265	1,406,101
2026-01-27	24.770	24.920	23.780	24.820	24.703	2,068,388
2026-01-26	24.250	24.930	24.250	24.770	24.653	3,030,938
2026-01-23	24.400	24.460	24.120	24.250	24.135	1,293,843
2026-01-22	23.970	24.400	23.880	24.310	24.195	1,689,022
2026-01-21	23.690	24.060	23.630	23.900	23.787	1,102,848
2026-01-20	23.780	24.080	23.670	23.800	23.688	1,268,734

← NewerPage 3 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.