Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.750	5.990	5.670	5.880	5.880	12,960,854
2024-01-22	6.430	6.430	5.810	5.810	5.810	13,751,031
2024-01-19	6.460	6.510	6.360	6.450	6.450	4,672,912
2024-01-18	6.670	6.680	6.210	6.480	6.480	12,791,306
2024-01-17	6.850	6.890	6.660	6.660	6.660	4,077,078
2024-01-16	6.860	6.890	6.750	6.870	6.870	4,062,800
2024-01-15	6.810	6.900	6.810	6.860	6.860	4,051,400
2024-01-12	6.910	7.000	6.850	6.890	6.890	5,001,246
2024-01-11	6.910	6.970	6.870	6.920	6.920	4,974,655
2024-01-10	6.940	7.000	6.860	6.910	6.910	4,479,700
2024-01-09	7.000	7.010	6.870	6.970	6.970	5,081,253
2024-01-08	7.100	7.120	6.870	7.000	7.000	6,299,690
2024-01-05	7.280	7.290	7.090	7.130	7.130	7,337,217
2024-01-04	7.280	7.300	7.190	7.290	7.290	5,783,100
2024-01-03	7.160	7.330	7.120	7.260	7.260	9,042,200
2024-01-02	7.190	7.290	7.190	7.200	7.200	7,724,388
2023-12-29	6.930	7.200	6.920	7.190	7.190	11,814,216
2023-12-28	6.770	6.950	6.750	6.940	6.940	8,397,271
2023-12-27	6.620	6.800	6.580	6.790	6.790	12,696,605
2023-12-26	6.780	6.790	6.600	6.690	6.690	11,088,087
2023-12-25	6.620	6.800	6.550	6.800	6.800	8,694,132
2023-12-22	6.720	6.720	6.570	6.690	6.690	7,346,461
2023-12-21	6.760	6.760	6.500	6.730	6.730	11,606,209
2023-12-20	6.800	6.870	6.670	6.790	6.790	6,019,120
2023-12-19	6.720	6.790	6.630	6.760	6.760	9,820,020
2023-12-18	6.790	6.830	6.690	6.720	6.720	5,913,800
2023-12-15	6.990	7.010	6.780	6.780	6.780	9,905,781
2023-12-14	6.970	7.140	6.970	7.010	7.010	11,604,917
2023-12-13	6.960	7.100	6.930	6.970	6.970	7,761,279
2023-12-12	6.940	7.020	6.910	6.950	6.950	6,577,700
2023-12-11	6.800	6.930	6.750	6.910	6.910	8,914,504
2023-12-08	6.880	6.930	6.800	6.820	6.820	6,698,587
2023-12-07	6.950	6.960	6.860	6.870	6.870	4,910,210
2023-12-06	6.880	7.020	6.830	6.950	6.950	6,792,676
2023-12-05	6.930	6.990	6.880	6.900	6.900	7,470,544
2023-12-04	7.080	7.100	6.930	6.950	6.950	7,587,000
2023-12-01	7.050	7.110	7.010	7.080	7.080	5,761,100
2023-11-30	7.060	7.090	6.980	7.050	7.050	8,434,900
2023-11-29	7.180	7.190	7.030	7.050	7.050	6,934,800
2023-11-28	7.090	7.210	7.010	7.180	7.180	7,571,319
2023-11-27	7.260	7.270	7.120	7.120	7.120	9,415,020
2023-11-24	7.230	7.320	7.190	7.260	7.260	9,570,278
2023-11-23	7.200	7.300	7.180	7.260	7.260	7,817,243
2023-11-22	7.230	7.290	7.200	7.200	7.200	6,468,605
2023-11-21	7.170	7.330	7.140	7.230	7.230	10,681,258
2023-11-20	7.160	7.230	7.120	7.170	7.170	7,382,770
2023-11-17	7.110	7.200	7.060	7.160	7.160	9,085,170
2023-11-16	7.210	7.240	7.100	7.110	7.110	8,524,971
2023-11-15	7.290	7.310	7.200	7.220	7.220	10,158,687
2023-11-14	7.330	7.330	7.230	7.260	7.260	9,810,491
2023-11-13	7.220	7.320	7.200	7.280	7.280	8,464,956
2023-11-10	7.160	7.290	7.150	7.220	7.220	8,805,518
2023-11-09	7.450	7.550	7.230	7.230	7.230	13,309,400
2023-11-08	7.330	7.450	7.260	7.360	7.360	13,225,361
2023-11-07	7.490	7.490	7.300	7.330	7.330	14,764,500
2023-11-06	7.300	7.500	7.280	7.460	7.460	16,987,441
2023-11-03	7.130	7.340	7.130	7.260	7.260	12,371,475
2023-11-02	7.180	7.210	7.110	7.170	7.170	11,916,046
2023-11-01	7.200	7.280	7.120	7.160	7.160	15,631,911
2023-10-31	7.110	7.380	7.100	7.210	7.210	24,110,032

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.