Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	29.290	32.240	28.530	32.240	21.558	10,602,021
2025-04-24	31.610	31.610	28.800	29.310	19.599	10,493,469
2025-04-23	30.810	30.810	30.810	30.810	20.602	2,513,603
2025-04-22	27.340	28.180	27.340	28.010	18.730	1,462,855
2025-04-21	26.920	27.760	26.920	27.740	18.549	1,495,244
2025-04-18	27.590	27.750	26.810	27.130	18.141	1,479,086
2025-04-17	26.620	27.590	26.410	27.230	18.208	1,829,512
2025-04-16	27.000	27.140	26.160	26.620	17.800	1,500,142
2025-04-15	26.950	27.430	26.630	27.160	18.161	1,829,926
2025-04-14	26.660	27.430	26.640	26.970	18.034	1,655,565
2025-04-11	26.120	26.740	26.120	26.560	17.760	1,386,955
2025-04-10	25.700	26.550	25.700	26.410	17.660	2,647,885
2025-04-09	24.990	25.680	23.230	25.520	17.065	2,664,645
2025-04-08	26.140	26.390	24.700	25.270	16.897	3,737,029
2025-04-07	27.480	28.100	26.150	26.150	17.486	3,226,672
2025-04-03	28.680	29.480	28.650	29.050	19.425	3,134,363
2025-04-02	28.810	29.390	28.650	28.810	19.265	2,647,788
2025-04-01	27.910	29.400	27.910	28.940	19.352	5,358,067
2025-03-31	28.130	28.480	27.580	27.900	18.656	3,353,881
2025-03-28	29.490	29.500	28.150	28.350	18.957	5,579,864
2025-03-27	27.650	28.150	27.270	28.050	18.756	2,212,573
2025-03-26	27.320	27.850	26.470	27.760	18.562	1,572,169
2025-03-25	27.040	27.170	26.680	26.970	18.034	860,827
2025-03-24	27.380	27.590	26.460	26.880	17.974	1,365,850
2025-03-21	27.660	27.950	27.280	27.380	18.308	1,235,876
2025-03-20	27.800	28.000	27.630	27.660	18.496	1,342,114
2025-03-19	27.740	28.380	27.660	27.900	18.656	2,036,403
2025-03-18	27.440	27.770	27.300	27.760	18.562	1,488,283
2025-03-17	27.200	28.000	27.110	27.450	18.355	2,719,389
2025-03-14	26.970	27.250	26.810	27.180	18.175	2,126,410
2025-03-13	26.880	27.040	26.720	26.990	18.048	1,739,393
2025-03-12	27.140	27.140	26.700	26.880	17.974	3,484,997
2025-03-11	27.300	27.490	26.770	27.200	18.188	3,818,601
2025-03-10	29.470	30.080	27.620	27.710	18.529	8,888,218
2025-03-07	28.650	29.470	28.570	29.450	19.692	2,891,476
2025-03-06	28.590	28.900	28.540	28.720	19.204	1,932,649
2025-03-05	28.450	28.820	28.370	28.730	19.211	1,683,369
2025-03-04	28.670	28.670	28.080	28.580	19.111	2,100,874
2025-03-03	27.910	28.670	27.910	28.570	19.104	2,621,500
2025-02-28	28.060	28.480	27.860	28.050	18.756	2,662,907
2025-02-27	27.150	28.210	27.010	28.060	18.763	3,811,195
2025-02-26	26.430	27.230	26.330	27.170	18.168	2,708,143
2025-02-25	26.590	27.170	26.160	26.430	17.673	2,985,276
2025-02-24	26.880	27.070	26.500	26.590	17.780	1,707,902
2025-02-21	26.500	27.270	26.230	26.980	18.041	2,152,856
2025-02-20	26.510	26.790	26.430	26.510	17.727	1,401,265
2025-02-19	26.400	27.100	26.300	26.550	17.753	2,137,965
2025-02-18	27.010	27.140	26.380	26.480	17.707	1,625,797
2025-02-17	26.860	27.280	26.500	27.010	18.061	1,516,619
2025-02-14	26.800	27.150	26.580	26.660	17.827	1,641,932
2025-02-13	27.350	27.350	26.800	26.850	17.954	874,460
2025-02-12	27.200	27.450	26.900	27.360	18.295	1,128,643
2025-02-11	27.220	27.430	26.520	27.250	18.221	1,215,685
2025-02-10	27.000	27.380	26.890	27.270	18.235	1,043,010
2025-02-07	26.740	27.230	26.740	27.010	18.061	1,165,797
2025-02-06	26.480	26.760	26.270	26.740	17.880	942,363
2025-02-05	27.030	27.260	26.120	26.470	17.700	1,558,021
2025-01-27	26.670	27.320	26.670	26.990	18.048	894,735
2025-01-24	26.550	26.800	26.420	26.730	17.874	723,145
2025-01-23	26.730	27.060	26.600	26.660	17.827	728,657

← NewerPage 7 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.