Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.830 | 4.950 | 4.800 | 4.880 | 4.880 | 4,685,100 |
| 2024-07-24 | 4.990 | 5.030 | 4.880 | 4.890 | 4.890 | 7,393,200 |
| 2024-07-23 | 5.140 | 5.150 | 4.970 | 4.990 | 4.990 | 8,689,700 |
| 2024-07-22 | 5.050 | 5.160 | 5.040 | 5.130 | 5.130 | 5,105,900 |
| 2024-07-19 | 5.110 | 5.130 | 5.030 | 5.090 | 5.090 | 4,690,500 |
| 2024-07-18 | 4.990 | 5.120 | 4.960 | 5.110 | 5.110 | 9,227,400 |
| 2024-07-17 | 5.000 | 5.100 | 4.960 | 5.060 | 5.060 | 8,313,500 |
| 2024-07-16 | 5.080 | 5.120 | 4.990 | 5.030 | 5.030 | 6,894,800 |
| 2024-07-15 | 5.260 | 5.260 | 5.080 | 5.110 | 5.110 | 5,952,600 |
| 2024-07-12 | 5.140 | 5.290 | 5.120 | 5.250 | 5.250 | 7,247,100 |
| 2024-07-11 | 5.070 | 5.200 | 5.060 | 5.150 | 5.150 | 7,406,900 |
| 2024-07-10 | 5.040 | 5.100 | 4.940 | 5.010 | 5.010 | 6,167,800 |
| 2024-07-09 | 5.020 | 5.090 | 4.890 | 5.040 | 5.040 | 9,688,700 |
| 2024-07-08 | 5.250 | 5.270 | 5.020 | 5.050 | 5.050 | 9,617,000 |
| 2024-07-05 | 5.050 | 5.270 | 4.940 | 5.250 | 5.250 | 8,204,357 |
| 2024-07-04 | 5.190 | 5.240 | 5.000 | 5.050 | 5.050 | 7,125,500 |
| 2024-07-03 | 5.250 | 5.320 | 5.190 | 5.210 | 5.210 | 5,428,944 |
| 2024-07-02 | 5.180 | 5.320 | 5.160 | 5.270 | 5.270 | 7,419,792 |
| 2024-07-01 | 5.130 | 5.220 | 5.060 | 5.190 | 5.190 | 6,932,744 |
| 2024-06-28 | 5.250 | 5.330 | 5.080 | 5.110 | 5.110 | 10,707,248 |
| 2024-06-27 | 5.460 | 5.490 | 5.220 | 5.240 | 5.240 | 8,942,252 |
| 2024-06-26 | 5.250 | 5.470 | 5.200 | 5.450 | 5.450 | 7,742,753 |
| 2024-06-25 | 5.210 | 5.420 | 5.200 | 5.240 | 5.240 | 9,783,266 |
| 2024-06-24 | 5.340 | 5.360 | 5.180 | 5.200 | 5.200 | 10,364,996 |
| 2024-06-21 | 5.270 | 5.450 | 5.160 | 5.360 | 5.360 | 7,632,300 |
| 2024-06-20 | 5.360 | 5.590 | 5.270 | 5.280 | 5.280 | 14,119,306 |
| 2024-06-19 | 5.680 | 5.710 | 5.330 | 5.340 | 5.340 | 15,046,213 |
| 2024-06-18 | 5.740 | 5.780 | 5.630 | 5.670 | 5.670 | 10,251,384 |
| 2024-06-17 | 5.810 | 5.870 | 5.630 | 5.700 | 5.700 | 13,311,862 |
| 2024-06-14 | 5.880 | 5.980 | 5.780 | 5.890 | 5.890 | 17,056,784 |
| 2024-06-13 | 6.140 | 6.150 | 5.850 | 5.880 | 5.880 | 15,685,023 |
| 2024-06-12 | 5.730 | 6.280 | 5.690 | 6.120 | 6.120 | 25,102,107 |
| 2024-06-11 | 5.530 | 5.780 | 5.390 | 5.730 | 5.730 | 11,996,261 |
| 2024-06-07 | 5.490 | 5.620 | 5.420 | 5.510 | 5.510 | 6,171,900 |
| 2024-06-06 | 5.680 | 5.750 | 5.410 | 5.420 | 5.420 | 8,053,507 |
| 2024-06-05 | 5.620 | 5.790 | 5.600 | 5.700 | 5.700 | 7,602,922 |
| 2024-06-04 | 5.570 | 5.690 | 5.510 | 5.650 | 5.650 | 11,321,502 |
| 2024-06-03 | 5.970 | 6.060 | 5.580 | 5.640 | 5.640 | 18,521,572 |
| 2024-05-31 | 5.880 | 6.180 | 5.860 | 6.090 | 6.090 | 10,880,072 |
| 2024-05-30 | 5.770 | 5.860 | 5.720 | 5.840 | 5.840 | 5,647,738 |
| 2024-05-29 | 5.780 | 5.880 | 5.710 | 5.820 | 5.820 | 7,680,400 |
| 2024-05-28 | 5.930 | 5.960 | 5.780 | 5.810 | 5.810 | 7,485,010 |
| 2024-05-27 | 5.970 | 5.970 | 5.810 | 5.930 | 5.930 | 6,071,200 |
| 2024-05-24 | 5.970 | 6.060 | 5.890 | 5.900 | 5.900 | 6,591,400 |
| 2024-05-23 | 6.160 | 6.210 | 5.950 | 5.990 | 5.990 | 8,037,700 |
| 2024-05-22 | 6.190 | 6.270 | 6.160 | 6.170 | 6.170 | 4,632,552 |
| 2024-05-21 | 6.270 | 6.300 | 6.150 | 6.190 | 6.190 | 5,991,800 |
| 2024-05-20 | 6.220 | 6.360 | 6.220 | 6.280 | 6.280 | 5,121,400 |
| 2024-05-17 | 6.230 | 6.320 | 6.190 | 6.300 | 6.300 | 5,848,410 |
| 2024-05-16 | 6.330 | 6.390 | 6.240 | 6.260 | 6.260 | 6,637,750 |
| 2024-05-15 | 6.370 | 6.420 | 6.300 | 6.330 | 6.330 | 5,132,277 |
| 2024-05-14 | 6.310 | 6.420 | 6.280 | 6.360 | 6.360 | 5,899,252 |
| 2024-05-13 | 6.360 | 6.390 | 6.290 | 6.310 | 6.310 | 6,441,287 |
| 2024-05-10 | 6.420 | 6.450 | 6.310 | 6.340 | 6.340 | 9,970,557 |
| 2024-05-09 | 6.560 | 6.580 | 6.390 | 6.420 | 6.420 | 8,125,483 |
| 2024-05-08 | 6.550 | 6.620 | 6.460 | 6.480 | 6.480 | 10,090,300 |
| 2024-05-07 | 6.450 | 6.610 | 6.420 | 6.560 | 6.560 | 10,954,415 |
| 2024-05-06 | 6.420 | 6.470 | 6.340 | 6.440 | 6.440 | 10,814,900 |
| 2024-04-30 | 6.240 | 6.380 | 6.230 | 6.340 | 6.340 | 10,357,410 |
| 2024-04-29 | 5.940 | 6.280 | 5.940 | 6.240 | 6.240 | 15,340,404 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 0.0500 CNY |
| 2022-05-25 | 0.1000 CNY |
| 2021-06-11 | 0.0200 CNY |
| 2020-02-21 | 0.3000 CNY |
| 2019-04-10 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.