Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26.780 | 26.900 | 26.400 | 26.530 | 17.740 | 700,910 |
| 2025-01-21 | 26.900 | 26.970 | 26.360 | 26.690 | 17.847 | 631,894 |
| 2025-01-20 | 26.330 | 26.910 | 26.020 | 26.750 | 17.887 | 984,466 |
| 2025-01-17 | 25.990 | 26.320 | 25.560 | 26.180 | 17.506 | 838,354 |
| 2025-01-16 | 25.810 | 26.220 | 25.610 | 25.990 | 17.379 | 650,915 |
| 2025-01-15 | 25.940 | 26.250 | 25.710 | 25.790 | 17.245 | 822,792 |
| 2025-01-14 | 25.360 | 25.950 | 25.020 | 25.940 | 17.345 | 1,387,465 |
| 2025-01-13 | 25.350 | 25.480 | 24.800 | 25.120 | 16.797 | 841,647 |
| 2025-01-10 | 26.450 | 26.530 | 25.550 | 25.550 | 17.085 | 986,769 |
| 2025-01-09 | 26.400 | 26.770 | 26.060 | 26.450 | 17.686 | 735,110 |
| 2025-01-08 | 26.400 | 26.790 | 25.840 | 26.400 | 17.653 | 1,199,286 |
| 2025-01-07 | 26.660 | 26.770 | 26.140 | 26.680 | 17.840 | 1,521,364 |
| 2025-01-06 | 26.900 | 27.300 | 26.370 | 26.660 | 17.827 | 1,305,960 |
| 2025-01-03 | 27.030 | 27.670 | 26.770 | 26.850 | 17.954 | 1,207,650 |
| 2025-01-02 | 27.100 | 28.120 | 26.960 | 27.160 | 18.161 | 1,778,196 |
| 2024-12-31 | 27.980 | 27.980 | 26.880 | 27.240 | 18.215 | 1,566,693 |
| 2024-12-30 | 27.890 | 28.280 | 27.690 | 27.790 | 18.582 | 851,079 |
| 2024-12-27 | 27.930 | 28.370 | 27.710 | 28.170 | 18.837 | 1,286,848 |
| 2024-12-26 | 28.370 | 28.540 | 27.750 | 27.940 | 18.683 | 2,401,033 |
| 2024-12-25 | 29.080 | 29.300 | 28.000 | 28.370 | 18.970 | 2,090,548 |
| 2024-12-24 | 28.550 | 29.090 | 28.260 | 29.070 | 19.438 | 1,352,486 |
| 2024-12-23 | 29.670 | 29.880 | 28.560 | 28.560 | 19.097 | 2,021,339 |
| 2024-12-20 | 31.000 | 31.320 | 29.660 | 29.710 | 19.866 | 6,210,436 |
| 2024-12-19 | 30.000 | 30.950 | 29.750 | 30.920 | 20.675 | 3,432,423 |
| 2024-12-18 | 29.150 | 30.300 | 28.650 | 30.190 | 20.187 | 3,623,362 |
| 2024-12-17 | 29.890 | 29.950 | 28.750 | 29.060 | 19.432 | 2,169,159 |
| 2024-12-16 | 29.100 | 29.970 | 28.920 | 29.900 | 19.993 | 3,119,125 |
| 2024-12-13 | 29.670 | 30.440 | 29.130 | 29.180 | 19.512 | 3,008,396 |
| 2024-12-12 | 29.680 | 29.840 | 29.000 | 29.750 | 19.893 | 3,409,772 |
| 2024-12-11 | 29.950 | 29.950 | 28.940 | 29.120 | 19.472 | 2,662,469 |
| 2024-12-10 | 29.850 | 29.850 | 29.210 | 29.390 | 19.652 | 3,387,767 |
| 2024-12-09 | 28.290 | 29.270 | 28.060 | 29.210 | 19.532 | 2,419,594 |
| 2024-12-06 | 28.300 | 28.320 | 27.900 | 28.220 | 18.870 | 1,177,052 |
| 2024-12-05 | 27.600 | 28.150 | 27.410 | 28.150 | 18.823 | 1,147,732 |
| 2024-12-04 | 28.190 | 28.210 | 27.600 | 27.690 | 18.516 | 1,072,627 |
| 2024-12-03 | 28.170 | 28.320 | 27.900 | 28.160 | 18.830 | 1,197,550 |
| 2024-12-02 | 27.960 | 28.240 | 27.900 | 28.140 | 18.817 | 1,094,307 |
| 2024-11-29 | 27.680 | 27.920 | 27.320 | 27.830 | 18.609 | 1,242,004 |
| 2024-11-28 | 27.500 | 27.710 | 27.400 | 27.540 | 18.415 | 940,800 |
| 2024-11-27 | 27.640 | 27.650 | 26.630 | 27.520 | 18.402 | 1,480,230 |
| 2024-11-26 | 27.570 | 28.230 | 27.510 | 27.640 | 18.482 | 1,063,974 |
| 2024-11-25 | 27.080 | 27.600 | 27.000 | 27.530 | 18.409 | 1,482,363 |
| 2024-11-22 | 28.350 | 28.360 | 27.000 | 27.030 | 18.074 | 1,800,459 |
| 2024-11-21 | 28.420 | 28.550 | 27.980 | 28.300 | 18.923 | 1,621,354 |
| 2024-11-20 | 28.210 | 28.580 | 28.040 | 28.450 | 19.024 | 1,653,020 |
| 2024-11-19 | 28.060 | 28.280 | 27.670 | 28.150 | 18.823 | 1,376,309 |
| 2024-11-18 | 28.580 | 29.140 | 27.620 | 27.800 | 18.589 | 2,397,269 |
| 2024-11-15 | 29.420 | 29.730 | 28.330 | 28.340 | 18.950 | 2,750,898 |
| 2024-11-14 | 30.400 | 30.480 | 29.600 | 29.630 | 19.813 | 1,761,493 |
| 2024-11-13 | 31.190 | 31.390 | 29.880 | 30.580 | 20.448 | 2,408,408 |
| 2024-11-12 | 31.020 | 32.000 | 30.700 | 31.200 | 20.863 | 4,800,539 |
| 2024-11-11 | 29.900 | 31.600 | 29.900 | 31.020 | 20.742 | 5,470,945 |
| 2024-11-08 | 30.350 | 30.660 | 30.140 | 30.240 | 20.221 | 2,096,533 |
| 2024-11-07 | 29.700 | 30.260 | 29.300 | 30.110 | 20.134 | 2,256,029 |
| 2024-11-06 | 29.600 | 30.440 | 29.380 | 29.790 | 19.920 | 2,659,089 |
| 2024-11-05 | 29.660 | 29.660 | 29.000 | 29.500 | 19.726 | 3,255,732 |
| 2024-11-04 | 29.290 | 29.680 | 29.090 | 29.650 | 19.826 | 1,785,523 |
| 2024-11-01 | 30.060 | 30.130 | 29.080 | 29.270 | 19.572 | 2,093,593 |
| 2024-10-31 | 30.490 | 30.750 | 29.880 | 30.050 | 20.094 | 1,744,132 |
| 2024-10-30 | 30.560 | 31.040 | 30.050 | 30.420 | 20.341 | 1,688,033 |
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.