Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 31.200 | 31.600 | 30.540 | 30.680 | 20.515 | 1,950,746 |
| 2024-10-28 | 32.000 | 32.200 | 30.700 | 31.080 | 20.782 | 2,804,150 |
| 2024-10-25 | 31.750 | 32.770 | 31.720 | 32.150 | 21.498 | 1,905,699 |
| 2024-10-24 | 32.510 | 33.140 | 31.650 | 31.800 | 21.264 | 1,862,451 |
| 2024-10-23 | 33.150 | 33.200 | 32.260 | 32.500 | 21.732 | 2,725,357 |
| 2024-10-22 | 31.780 | 33.310 | 31.560 | 33.160 | 22.173 | 3,985,012 |
| 2024-10-21 | 31.520 | 31.990 | 30.620 | 31.830 | 21.284 | 3,529,689 |
| 2024-10-18 | 31.120 | 31.690 | 30.820 | 31.480 | 21.050 | 3,231,519 |
| 2024-10-17 | 30.820 | 32.260 | 30.700 | 31.430 | 21.016 | 2,689,624 |
| 2024-10-16 | 30.710 | 31.320 | 30.420 | 30.680 | 20.515 | 1,762,927 |
| 2024-10-15 | 30.550 | 31.990 | 30.220 | 31.120 | 20.809 | 3,486,869 |
| 2024-10-14 | 29.020 | 30.860 | 28.730 | 30.380 | 20.314 | 2,819,934 |
| 2024-10-11 | 30.330 | 30.480 | 28.530 | 28.730 | 19.211 | 2,530,203 |
| 2024-10-10 | 31.370 | 31.430 | 30.210 | 30.330 | 20.281 | 3,027,806 |
| 2024-10-09 | 31.000 | 32.480 | 30.340 | 30.870 | 20.642 | 4,619,720 |
| 2024-10-08 | 32.900 | 32.900 | 29.910 | 32.060 | 21.438 | 6,684,239 |
| 2024-09-30 | 28.030 | 30.130 | 27.650 | 29.910 | 20.000 | 5,401,998 |
| 2024-09-27 | 25.880 | 27.580 | 25.880 | 27.390 | 18.315 | 3,165,480 |
| 2024-09-26 | 25.230 | 25.850 | 24.920 | 25.840 | 17.279 | 2,464,956 |
| 2024-09-25 | 25.110 | 25.600 | 25.020 | 25.130 | 16.804 | 1,722,878 |
| 2024-09-24 | 24.490 | 25.100 | 24.280 | 25.100 | 16.784 | 1,419,428 |
| 2024-09-23 | 24.680 | 25.160 | 24.000 | 24.490 | 16.376 | 1,371,776 |
| 2024-09-20 | 24.930 | 24.980 | 24.580 | 24.770 | 16.563 | 1,084,903 |
| 2024-09-19 | 24.430 | 25.220 | 24.180 | 24.780 | 16.570 | 1,664,360 |
| 2024-09-18 | 24.800 | 25.110 | 24.350 | 24.510 | 16.389 | 1,318,065 |
| 2024-09-13 | 25.220 | 25.420 | 24.770 | 24.880 | 16.637 | 1,872,765 |
| 2024-09-12 | 24.720 | 25.760 | 24.600 | 25.410 | 16.991 | 2,814,307 |
| 2024-09-11 | 24.360 | 24.790 | 24.100 | 24.720 | 16.530 | 1,509,469 |
| 2024-09-10 | 24.330 | 24.520 | 23.900 | 24.430 | 16.336 | 1,487,513 |
| 2024-09-09 | 23.800 | 24.850 | 23.620 | 24.300 | 16.249 | 2,164,451 |
| 2024-09-06 | 23.910 | 24.090 | 23.610 | 23.810 | 15.921 | 888,060 |
| 2024-09-05 | 23.580 | 23.990 | 23.580 | 23.910 | 15.988 | 724,560 |
| 2024-09-04 | 23.770 | 24.320 | 23.520 | 23.760 | 15.888 | 1,296,065 |
| 2024-09-03 | 23.240 | 23.880 | 23.200 | 23.770 | 15.894 | 1,045,399 |
| 2024-09-02 | 23.410 | 23.820 | 23.310 | 23.440 | 15.674 | 1,115,304 |
| 2024-08-30 | 23.480 | 23.950 | 23.420 | 23.630 | 15.801 | 1,657,008 |
| 2024-08-29 | 23.530 | 23.770 | 23.410 | 23.610 | 15.787 | 1,008,732 |
| 2024-08-28 | 23.630 | 24.350 | 23.400 | 23.770 | 15.894 | 1,457,036 |
| 2024-08-27 | 23.250 | 23.980 | 22.940 | 23.830 | 15.935 | 1,643,494 |
| 2024-08-26 | 22.480 | 23.200 | 22.230 | 23.160 | 15.486 | 1,177,326 |
| 2024-08-23 | 23.630 | 23.730 | 22.360 | 22.480 | 15.032 | 1,697,893 |
| 2024-08-22 | 23.800 | 23.970 | 23.380 | 23.630 | 15.801 | 1,133,850 |
| 2024-08-21 | 23.950 | 24.060 | 23.640 | 23.740 | 15.874 | 782,736 |
| 2024-08-20 | 24.170 | 24.390 | 23.830 | 23.990 | 16.042 | 1,328,513 |
| 2024-08-19 | 24.830 | 25.200 | 24.210 | 24.220 | 16.195 | 1,860,843 |
| 2024-08-16 | 24.600 | 24.880 | 24.200 | 24.830 | 16.603 | 2,353,728 |
| 2024-08-15 | 24.270 | 24.700 | 24.000 | 24.480 | 16.369 | 1,778,638 |
| 2024-08-14 | 24.580 | 24.650 | 24.070 | 24.400 | 16.316 | 1,762,795 |
| 2024-08-13 | 24.150 | 24.940 | 24.150 | 24.760 | 16.556 | 3,370,281 |
| 2024-08-12 | 23.330 | 24.600 | 23.270 | 24.140 | 16.142 | 3,356,884 |
| 2024-08-09 | 24.050 | 24.290 | 23.400 | 23.470 | 15.694 | 3,217,503 |
| 2024-08-08 | 23.960 | 24.840 | 23.760 | 24.540 | 16.409 | 5,013,611 |
| 2024-08-07 | 24.300 | 24.390 | 23.730 | 24.050 | 16.082 | 4,286,559 |
| 2024-08-06 | 23.560 | 24.860 | 23.270 | 24.710 | 16.523 | 6,481,960 |
| 2024-08-05 | 23.500 | 24.490 | 22.960 | 23.780 | 15.901 | 7,254,573 |
| 2024-08-02 | 22.610 | 25.030 | 22.570 | 24.050 | 16.082 | 7,366,547 |
| 2024-08-01 | 22.410 | 22.890 | 22.410 | 22.750 | 15.212 | 975,888 |
| 2024-07-31 | 21.950 | 22.650 | 21.870 | 22.610 | 15.119 | 956,146 |
| 2024-07-30 | 21.740 | 22.150 | 21.600 | 21.950 | 14.677 | 551,110 |
| 2024-07-29 | 21.990 | 21.990 | 21.620 | 21.680 | 14.497 | 560,619 |
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.