Zhejiang Haisen Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.300	20.300	19.700	19.780	19.780	1,123,250
2026-10-20	19.600	20.170	19.300	19.970	19.970	1,394,128
2026-10-19	19.790	20.210	19.130	19.500	19.500	1,484,339
2026-10-16	20.690	21.090	19.800	19.980	19.980	1,660,834
2026-10-15	20.310	20.810	20.210	20.330	20.330	1,189,419
2026-10-14	21.100	21.190	20.740	20.770	20.770	1,771,739
2026-10-13	21.180	21.290	20.230	21.080	21.080	2,289,910
2026-10-12	21.910	21.970	21.040	21.060	21.060	1,930,115
2026-10-09	22.030	22.100	21.200	21.770	21.770	1,833,191
2026-10-08	22.000	22.190	21.620	21.860	21.860	2,307,499
2026-09-30	22.220	22.610	21.860	22.010	22.010	2,207,300
2026-09-29	21.690	22.330	21.290	22.210	22.210	2,285,143
2026-09-28	21.550	21.760	21.270	21.460	21.460	1,722,647
2026-09-24	21.900	22.040	21.360	21.500	21.500	2,196,726
2026-09-23	21.740	22.880	21.520	22.050	22.050	3,421,318
2026-09-22	21.450	21.680	21.110	21.480	21.480	1,733,300
2026-09-21	20.570	21.490	20.540	21.410	21.410	2,276,473
2026-09-18	20.480	20.950	20.270	20.560	20.560	1,593,200
2026-09-17	19.760	20.290	19.610	20.270	20.270	1,274,272
2026-09-16	19.780	19.840	19.400	19.790	19.790	1,155,009
2026-09-15	19.840	20.100	19.600	19.600	19.600	1,164,066
2026-09-14	19.610	20.100	19.420	20.000	20.000	1,308,213
2026-09-11	20.020	20.020	19.350	19.710	19.710	1,482,400
2026-09-10	20.380	20.380	19.850	19.930	19.930	1,070,000
2026-09-09	20.660	20.660	20.280	20.340	20.340	1,117,000
2026-09-08	20.450	20.660	20.280	20.610	20.610	1,476,895
2026-09-07	20.470	20.600	20.390	20.420	20.420	1,305,400
2026-09-04	20.550	20.770	20.310	20.390	20.390	1,226,195
2026-09-03	20.780	21.080	20.310	20.540	20.540	1,454,420
2026-09-02	20.580	20.980	20.420	20.780	20.780	1,882,773
2026-09-01	20.240	20.880	20.240	20.750	20.750	3,237,257
2026-08-31	20.510	20.830	20.050	20.140	20.140	2,856,336
2026-08-28	20.420	20.800	20.140	20.700	20.700	2,847,235
2026-08-27	20.430	20.640	20.090	20.350	20.350	3,862,356
2026-08-26	20.300	21.260	20.300	20.410	20.410	5,296,660
2026-08-25	20.370	20.870	20.010	20.610	20.610	7,167,132
2026-08-24	20.990	20.990	19.630	20.440	20.440	10,239,458
2026-08-21	20.650	21.970	20.370	21.800	21.800	11,009,851
2026-08-20	19.590	20.200	19.590	19.970	19.970	2,521,561
2026-08-19	19.870	19.870	19.260	19.330	19.330	1,458,600
2026-08-18	19.600	19.950	19.380	19.780	19.780	2,110,590
2026-08-17	19.600	19.630	19.000	19.540	19.540	1,559,720
2026-08-14	19.450	19.700	19.120	19.370	19.370	1,440,196
2026-08-13	19.540	19.640	19.150	19.360	19.360	1,791,206
2026-08-12	19.110	19.700	19.110	19.480	19.480	1,458,007
2026-08-11	19.300	19.460	18.980	19.150	19.150	1,601,300
2026-08-10	18.820	19.330	18.610	19.120	19.120	2,155,796
2026-08-07	18.220	18.680	18.060	18.670	18.670	1,862,292
2026-08-06	18.290	18.330	17.960	18.230	18.230	1,257,700
2026-08-05	18.300	18.350	18.030	18.180	18.180	1,923,246
2026-08-04	18.200	18.420	17.990	18.290	18.290	1,574,966
2026-08-03	17.890	18.130	17.720	18.080	18.080	1,440,900
2026-07-31	17.520	17.910	17.520	17.700	17.700	1,256,324
2026-07-30	17.870	18.100	17.400	17.470	17.470	1,182,642
2026-07-29	17.800	18.050	17.580	17.950	17.950	1,113,348
2026-07-28	17.610	17.800	17.440	17.640	17.640	1,177,415
2026-07-27	17.000	17.590	16.780	17.500	17.500	1,310,244
2026-07-24	17.600	17.680	16.940	16.960	16.960	1,244,450
2026-07-23	17.690	17.710	17.180	17.610	17.610	1,694,243
2026-07-22	17.450	17.840	17.200	17.570	17.570	1,966,000

Page 1 of 15 · 855 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.