Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23.780 | 24.080 | 23.670 | 23.800 | 23.688 | 1,268,734 |
| 2026-01-19 | 23.980 | 24.230 | 23.670 | 23.770 | 23.658 | 1,463,037 |
| 2026-01-16 | 24.050 | 24.190 | 23.810 | 24.140 | 24.026 | 1,155,619 |
| 2026-01-15 | 23.880 | 24.320 | 23.650 | 23.950 | 23.837 | 1,676,926 |
| 2026-01-14 | 23.910 | 23.980 | 23.330 | 23.880 | 23.767 | 2,921,352 |
| 2026-01-13 | 22.890 | 24.220 | 22.890 | 23.780 | 23.668 | 4,024,281 |
| 2026-01-12 | 22.890 | 23.190 | 22.580 | 22.950 | 22.842 | 1,515,272 |
| 2026-01-09 | 22.580 | 22.780 | 22.390 | 22.720 | 22.613 | 1,299,756 |
| 2026-01-08 | 22.250 | 22.550 | 22.230 | 22.500 | 22.394 | 912,576 |
| 2026-01-07 | 22.290 | 22.470 | 22.230 | 22.350 | 22.244 | 1,066,281 |
| 2026-01-06 | 22.570 | 22.570 | 22.140 | 22.290 | 22.185 | 1,184,191 |
| 2026-01-05 | 21.910 | 22.420 | 21.910 | 22.330 | 22.225 | 1,174,890 |
| 2025-12-31 | 22.060 | 22.060 | 21.790 | 21.950 | 21.846 | 846,275 |
| 2025-12-30 | 21.900 | 22.100 | 21.800 | 21.950 | 21.846 | 757,946 |
| 2025-12-29 | 22.100 | 22.100 | 21.940 | 22.000 | 21.896 | 670,320 |
| 2025-12-26 | 22.290 | 22.350 | 21.930 | 22.030 | 21.926 | 804,710 |
| 2025-12-25 | 22.080 | 22.250 | 22.000 | 22.190 | 22.085 | 845,420 |
| 2025-12-24 | 22.080 | 22.090 | 21.880 | 21.990 | 21.886 | 725,823 |
| 2025-12-23 | 22.010 | 22.180 | 21.860 | 21.980 | 21.876 | 517,592 |
| 2025-12-22 | 22.080 | 22.160 | 22.000 | 22.010 | 21.906 | 643,379 |
| 2025-12-19 | 21.860 | 22.130 | 21.760 | 22.070 | 21.966 | 814,533 |
| 2025-12-18 | 21.540 | 21.850 | 21.410 | 21.750 | 21.647 | 1,001,210 |
| 2025-12-17 | 21.330 | 21.520 | 21.050 | 21.520 | 21.418 | 1,406,999 |
| 2025-12-16 | 21.860 | 21.880 | 21.290 | 21.330 | 21.229 | 912,247 |
| 2025-12-15 | 21.710 | 21.810 | 21.530 | 21.730 | 21.627 | 513,722 |
| 2025-12-12 | 21.810 | 21.970 | 21.640 | 21.710 | 21.607 | 909,180 |
| 2025-12-11 | 22.370 | 22.370 | 21.880 | 21.880 | 21.777 | 1,247,299 |
| 2025-12-10 | 22.640 | 22.640 | 22.210 | 22.260 | 22.155 | 984,863 |
| 2025-12-09 | 22.640 | 22.840 | 22.530 | 22.560 | 22.453 | 833,796 |
| 2025-12-08 | 22.990 | 22.990 | 22.670 | 22.740 | 22.633 | 844,096 |
| 2025-12-05 | 22.850 | 23.000 | 22.330 | 22.790 | 22.682 | 1,062,824 |
| 2025-12-04 | 23.290 | 23.370 | 22.800 | 22.860 | 22.752 | 1,537,081 |
| 2025-12-03 | 22.820 | 23.430 | 22.780 | 23.320 | 23.210 | 1,663,007 |
| 2025-12-02 | 22.920 | 23.150 | 22.710 | 22.820 | 22.712 | 719,100 |
| 2025-12-01 | 23.090 | 23.200 | 22.850 | 22.920 | 22.812 | 852,211 |
| 2025-11-28 | 23.500 | 23.500 | 22.700 | 23.020 | 22.911 | 816,756 |
| 2025-11-27 | 22.830 | 23.150 | 22.600 | 23.120 | 23.011 | 784,459 |
| 2025-11-26 | 22.850 | 23.240 | 22.720 | 22.830 | 22.722 | 1,095,051 |
| 2025-11-25 | 22.520 | 23.020 | 22.390 | 22.850 | 22.742 | 1,250,580 |
| 2025-11-24 | 22.340 | 22.550 | 22.190 | 22.420 | 22.314 | 1,029,889 |
| 2025-11-21 | 23.100 | 23.300 | 22.000 | 22.050 | 21.946 | 2,221,792 |
| 2025-11-20 | 23.300 | 23.470 | 23.090 | 23.230 | 23.120 | 719,335 |
| 2025-11-19 | 23.590 | 23.610 | 23.170 | 23.220 | 23.110 | 1,021,660 |
| 2025-11-18 | 23.740 | 23.850 | 23.460 | 23.550 | 23.439 | 844,074 |
| 2025-11-17 | 23.940 | 24.050 | 23.490 | 23.670 | 23.558 | 1,471,617 |
| 2025-11-14 | 23.530 | 24.100 | 23.470 | 24.000 | 23.887 | 2,062,243 |
| 2025-11-13 | 23.700 | 23.700 | 23.330 | 23.550 | 23.439 | 1,067,416 |
| 2025-11-12 | 23.490 | 23.660 | 23.420 | 23.610 | 23.498 | 1,200,151 |
| 2025-11-11 | 23.470 | 23.600 | 23.300 | 23.490 | 23.379 | 866,712 |
| 2025-11-10 | 23.300 | 23.530 | 23.220 | 23.470 | 23.359 | 1,278,463 |
| 2025-11-07 | 23.430 | 23.430 | 23.060 | 23.240 | 23.130 | 690,988 |
| 2025-11-06 | 23.200 | 23.560 | 23.040 | 23.300 | 23.190 | 1,140,424 |
| 2025-11-05 | 22.820 | 23.270 | 22.750 | 23.200 | 23.090 | 1,306,376 |
| 2025-11-04 | 23.720 | 23.770 | 22.750 | 22.960 | 22.852 | 2,581,380 |
| 2025-11-03 | 23.850 | 24.090 | 23.510 | 23.790 | 23.678 | 1,373,878 |
| 2025-10-31 | 23.320 | 23.970 | 23.210 | 23.880 | 23.767 | 1,808,605 |
| 2025-10-30 | 23.360 | 23.600 | 23.210 | 23.280 | 23.170 | 1,040,260 |
| 2025-10-29 | 23.930 | 23.930 | 23.250 | 23.340 | 23.230 | 2,072,868 |
| 2025-10-28 | 23.930 | 24.080 | 23.870 | 23.950 | 23.837 | 920,042 |
| 2025-10-27 | 23.980 | 24.230 | 23.910 | 24.090 | 23.976 | 1,153,097 |
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.