Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.630	24.220	23.580	23.930	23.817	2,841,968
2025-07-23	23.800	24.100	23.500	23.620	23.508	1,963,320
2025-07-22	24.200	24.350	23.740	23.850	23.737	3,068,775
2025-07-21	23.910	24.400	23.720	24.200	24.086	4,253,173
2025-07-18	23.780	23.990	23.440	23.950	23.837	3,075,937
2025-07-17	23.900	24.640	23.720	23.970	23.857	5,171,137
2025-07-16	22.930	24.080	22.780	23.970	23.857	6,201,147
2025-07-15	23.100	23.200	22.660	22.930	22.822	1,996,171
2025-07-14	22.970	23.150	22.820	23.050	22.941	1,653,571
2025-07-11	22.900	23.200	22.500	22.960	22.852	2,854,493
2025-07-10	22.680	23.490	22.660	22.820	22.712	3,169,076
2025-07-09	23.200	23.300	22.730	22.800	22.692	3,630,219
2025-07-08	23.570	23.930	23.220	23.330	23.220	3,519,326
2025-07-07	23.100	24.140	22.900	23.570	23.459	5,709,607
2025-07-04	23.310	23.310	22.800	23.090	22.981	3,284,615
2025-07-03	23.320	23.770	23.100	23.270	23.160	5,752,310
2025-07-02	22.460	23.880	22.300	23.320	23.210	8,475,978
2025-07-01	21.810	22.680	21.740	22.480	22.374	5,303,562
2025-06-30	21.540	21.810	21.350	21.810	21.707	2,175,527
2025-06-27	21.450	21.560	21.370	21.540	21.438	1,820,434
2025-06-26	21.520	21.730	21.300	21.370	21.269	2,148,440
2025-06-25	21.760	21.970	21.480	21.680	21.578	2,209,038
2025-06-24	21.610	21.890	21.520	21.770	21.667	1,886,645
2025-06-23	21.300	21.620	21.060	21.600	21.498	1,757,448
2025-06-20	21.160	21.400	21.020	21.300	21.199	2,323,833
2025-06-19	21.700	21.910	21.020	21.150	21.050	3,135,477
2025-06-18	22.250	22.340	21.760	21.800	21.697	2,749,949
2025-06-17	22.620	22.890	22.150	22.250	22.145	2,989,105
2025-06-16	22.770	22.990	22.410	22.560	22.453	3,055,260
2025-06-13	23.500	23.650	22.700	22.960	22.852	3,928,161
2025-06-12	23.500	23.780	23.270	23.500	23.389	4,272,743
2025-06-11	23.350	23.790	23.210	23.390	23.280	3,422,003
2025-06-10	23.460	24.220	23.210	23.540	23.429	7,729,935
2025-06-09	22.680	23.950	22.680	23.520	23.409	7,994,144
2025-06-06	22.590	22.930	22.400	22.590	22.483	3,454,508
2025-06-05	23.240	23.240	22.430	22.580	22.473	4,942,122
2025-06-04	23.120	23.510	22.800	23.180	23.071	6,761,415
2025-06-03	22.080	23.440	22.080	23.130	23.021	11,366,564
2025-05-30	22.040	22.800	21.930	22.080	21.976	7,572,532
2025-05-29	22.360	22.790	21.960	22.550	22.444	10,157,607
2025-05-28	23.020	23.230	22.120	22.150	22.045	14,127,118
2025-05-27	23.740	25.600	23.650	23.940	23.827	18,664,779
2025-05-26	26.590	27.560	25.100	25.800	25.678	24,034,191
2025-05-23	25.050	25.050	25.050	25.050	24.932	1,706,718
2025-05-22	20.980	22.770	20.980	22.770	22.662	8,542,355
2025-05-21	20.050	21.380	20.010	20.700	20.602	5,620,684
2025-05-20	20.250	20.460	20.040	20.080	19.985	2,983,028
2025-05-19	30.460	30.570	29.950	30.010	20.067	2,256,857
2025-05-16	30.130	30.490	29.880	30.390	20.321	3,515,310
2025-05-15	29.800	30.330	29.630	30.180	20.181	2,910,095
2025-05-14	29.960	30.050	29.400	29.830	19.947	2,653,752
2025-05-13	30.110	30.550	29.920	29.960	20.033	4,054,798
2025-05-12	29.700	29.700	29.250	29.600	19.793	1,958,590
2025-05-09	29.890	30.110	29.400	29.580	19.779	2,490,068
2025-05-08	29.210	29.900	29.110	29.880	19.980	3,852,669
2025-05-07	29.630	29.890	29.010	29.350	19.626	4,458,807
2025-05-06	29.120	29.530	29.000	29.520	19.739	4,464,076
2025-04-30	28.610	29.280	28.610	29.120	19.472	4,496,349
2025-04-29	29.990	29.990	28.880	29.010	19.398	7,192,671
2025-04-28	30.500	30.850	29.220	30.290	20.254	11,043,101

← NewerPage 6 of 15 · 856 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.