Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.970 | 6.000 | 5.870 | 5.930 | 5.930 | 9,919,920 |
| 2024-04-25 | 5.740 | 5.990 | 5.730 | 5.960 | 5.960 | 9,609,300 |
| 2024-04-24 | 5.630 | 5.780 | 5.560 | 5.750 | 5.750 | 6,210,408 |
| 2024-04-23 | 5.500 | 5.640 | 5.460 | 5.590 | 5.590 | 6,941,300 |
| 2024-04-22 | 5.470 | 5.570 | 5.360 | 5.450 | 5.450 | 6,364,100 |
| 2024-04-19 | 5.550 | 5.670 | 5.480 | 5.510 | 5.510 | 8,129,179 |
| 2024-04-18 | 5.730 | 5.750 | 5.540 | 5.610 | 5.610 | 10,483,190 |
| 2024-04-17 | 5.200 | 5.680 | 5.200 | 5.640 | 5.640 | 14,668,383 |
| 2024-04-16 | 5.370 | 5.480 | 5.050 | 5.160 | 5.160 | 19,042,400 |
| 2024-04-15 | 5.600 | 5.650 | 5.160 | 5.390 | 5.390 | 16,842,503 |
| 2024-04-12 | 5.660 | 5.740 | 5.610 | 5.610 | 5.610 | 5,766,300 |
| 2024-04-11 | 5.720 | 5.840 | 5.650 | 5.710 | 5.710 | 6,819,900 |
| 2024-04-10 | 5.860 | 5.880 | 5.670 | 5.720 | 5.720 | 7,097,802 |
| 2024-04-09 | 5.750 | 5.870 | 5.710 | 5.870 | 5.870 | 8,835,820 |
| 2024-04-08 | 6.160 | 6.280 | 5.760 | 5.770 | 5.770 | 17,509,379 |
| 2024-04-03 | 6.130 | 6.290 | 6.100 | 6.160 | 6.160 | 13,438,456 |
| 2024-04-02 | 6.140 | 6.240 | 6.070 | 6.130 | 6.130 | 23,773,624 |
| 2024-04-01 | 5.690 | 6.160 | 5.670 | 6.150 | 6.150 | 32,472,568 |
| 2024-03-29 | 5.650 | 5.650 | 5.520 | 5.600 | 5.600 | 2,314,700 |
| 2024-03-28 | 5.540 | 5.670 | 5.490 | 5.560 | 5.560 | 7,222,300 |
| 2024-03-27 | 5.660 | 5.700 | 5.540 | 5.540 | 5.540 | 8,011,301 |
| 2024-03-26 | 5.690 | 5.750 | 5.560 | 5.610 | 5.610 | 6,837,064 |
| 2024-03-25 | 5.880 | 5.890 | 5.680 | 5.690 | 5.690 | 6,423,208 |
| 2024-03-22 | 5.910 | 5.950 | 5.780 | 5.850 | 5.850 | 8,957,939 |
| 2024-03-21 | 5.950 | 6.040 | 5.910 | 5.930 | 5.930 | 8,494,602 |
| 2024-03-20 | 5.780 | 5.940 | 5.740 | 5.940 | 5.940 | 10,891,854 |
| 2024-03-19 | 5.770 | 5.870 | 5.740 | 5.790 | 5.790 | 8,456,992 |
| 2024-03-18 | 5.710 | 5.800 | 5.670 | 5.780 | 5.780 | 9,406,999 |
| 2024-03-15 | 5.570 | 5.720 | 5.560 | 5.720 | 5.720 | 9,967,047 |
| 2024-03-14 | 5.650 | 5.720 | 5.540 | 5.600 | 5.600 | 10,803,785 |
| 2024-03-13 | 5.660 | 5.660 | 5.540 | 5.600 | 5.600 | 6,765,681 |
| 2024-03-12 | 5.570 | 5.670 | 5.560 | 5.640 | 5.640 | 11,752,205 |
| 2024-03-11 | 5.430 | 5.550 | 5.410 | 5.550 | 5.550 | 8,346,692 |
| 2024-03-08 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 7,262,800 |
| 2024-03-07 | 5.500 | 5.590 | 5.430 | 5.430 | 5.430 | 6,563,400 |
| 2024-03-06 | 5.580 | 5.600 | 5.460 | 5.540 | 5.540 | 7,544,057 |
| 2024-03-05 | 5.610 | 5.630 | 5.500 | 5.590 | 5.590 | 10,844,744 |
| 2024-03-04 | 5.580 | 5.620 | 5.510 | 5.600 | 5.600 | 9,171,623 |
| 2024-03-01 | 5.550 | 5.650 | 5.470 | 5.560 | 5.560 | 8,246,936 |
| 2024-02-29 | 5.460 | 5.590 | 5.420 | 5.550 | 5.550 | 13,874,844 |
| 2024-02-28 | 5.690 | 5.850 | 5.480 | 5.490 | 5.490 | 23,004,373 |
| 2024-02-27 | 5.400 | 5.670 | 5.380 | 5.670 | 5.670 | 12,657,665 |
| 2024-02-26 | 5.310 | 5.540 | 5.260 | 5.410 | 5.410 | 15,538,581 |
| 2024-02-23 | 5.260 | 5.340 | 5.220 | 5.290 | 5.290 | 10,328,150 |
| 2024-02-22 | 5.180 | 5.340 | 5.160 | 5.260 | 5.260 | 12,833,300 |
| 2024-02-21 | 5.080 | 5.330 | 4.970 | 5.190 | 5.190 | 19,014,739 |
| 2024-02-20 | 5.000 | 5.090 | 4.900 | 5.080 | 5.080 | 15,901,751 |
| 2024-02-19 | 4.750 | 5.110 | 4.750 | 5.000 | 5.000 | 27,362,331 |
| 2024-02-08 | 4.690 | 4.880 | 4.660 | 4.690 | 4.690 | 35,776,467 |
| 2024-02-07 | 4.330 | 4.730 | 4.290 | 4.680 | 4.680 | 52,703,268 |
| 2024-02-06 | 4.090 | 4.440 | 3.950 | 4.300 | 4.300 | 45,095,346 |
| 2024-02-05 | 4.400 | 4.510 | 4.000 | 4.220 | 4.220 | 58,964,558 |
| 2024-02-02 | 3.910 | 4.480 | 3.910 | 4.370 | 4.370 | 65,662,884 |
| 2024-02-01 | 4.820 | 4.940 | 4.340 | 4.340 | 4.340 | 52,470,099 |
| 2024-01-31 | 4.580 | 5.250 | 4.580 | 4.820 | 4.820 | 39,396,340 |
| 2024-01-30 | 5.200 | 5.280 | 5.090 | 5.090 | 5.090 | 31,858,300 |
| 2024-01-29 | 6.260 | 6.270 | 5.650 | 5.650 | 5.650 | 19,776,100 |
| 2024-01-26 | 6.320 | 6.410 | 6.230 | 6.280 | 6.280 | 7,140,775 |
| 2024-01-25 | 6.020 | 6.350 | 5.940 | 6.340 | 6.340 | 8,996,596 |
| 2024-01-24 | 5.900 | 6.030 | 5.770 | 6.030 | 6.030 | 9,670,207 |
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.