Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.960	7.290	6.960	7.240	7.240	32,183,754
2023-10-27	6.740	7.110	6.650	7.040	7.040	31,312,420
2023-10-26	6.850	6.910	6.710	6.760	6.760	21,436,200
2023-10-25	6.850	7.090	6.810	6.930	6.930	33,748,103
2023-10-24	6.840	6.970	6.720	6.830	6.830	32,908,244
2023-10-23	6.840	7.030	6.620	6.820	6.820	48,113,540
2023-10-20	7.270	7.380	6.920	6.920	6.920	64,621,554
2023-10-19	7.990	8.150	7.690	7.690	7.690	64,223,927
2023-10-18	9.270	9.480	8.540	8.540	8.540	57,473,078
2023-10-17	9.710	10.000	9.100	9.490	9.490	114,279,251
2023-10-16	9.550	10.110	9.440	9.900	9.900	140,300,954
2023-10-13	8.750	9.630	8.580	9.630	9.630	139,761,618
2023-10-12	8.630	8.790	8.590	8.750	8.750	25,545,800
2023-10-11	8.530	8.730	8.530	8.630	8.630	21,924,093
2023-10-10	8.690	8.780	8.440	8.540	8.540	21,923,900
2023-10-09	8.570	8.800	8.520	8.690	8.690	20,110,621
2023-09-28	8.500	8.880	8.490	8.600	8.600	28,307,521
2023-09-27	8.490	8.550	8.410	8.510	8.510	13,351,397
2023-09-26	8.560	8.790	8.440	8.500	8.500	29,511,800
2023-09-25	7.810	8.560	7.770	8.450	8.450	29,077,666
2023-09-22	7.730	7.850	7.690	7.850	7.850	5,303,278
2023-09-21	7.970	8.020	7.770	7.790	7.790	5,593,100
2023-09-20	7.880	7.950	7.860	7.890	7.890	3,724,400
2023-09-19	7.900	7.970	7.840	7.880	7.880	4,592,900
2023-09-18	7.940	7.950	7.810	7.910	7.910	5,668,000
2023-09-15	7.810	7.910	7.790	7.870	7.870	5,499,829
2023-09-14	7.800	7.860	7.740	7.840	7.840	3,049,900
2023-09-13	7.850	7.880	7.720	7.800	7.800	4,105,069
2023-09-12	7.880	7.930	7.800	7.850	7.850	4,847,300
2023-09-11	7.670	7.910	7.670	7.900	7.900	5,760,095
2023-09-08	7.570	7.740	7.570	7.690	7.690	2,831,070
2023-09-07	7.820	7.820	7.600	7.620	7.620	3,756,100
2023-09-06	7.760	7.850	7.660	7.740	7.740	4,247,700
2023-09-05	7.720	7.980	7.670	7.770	7.770	9,211,140
2023-09-04	7.520	7.770	7.480	7.760	7.760	9,000,800
2023-09-01	7.460	7.530	7.460	7.510	7.510	3,449,794
2023-08-31	7.530	7.550	7.380	7.490	7.490	4,309,500
2023-08-30	7.530	7.570	7.380	7.500	7.500	5,273,312
2023-08-29	7.280	7.510	7.260	7.490	7.490	5,816,500
2023-08-28	7.600	7.700	7.240	7.260	7.260	6,987,104
2023-08-25	7.410	7.490	7.310	7.360	7.360	4,210,649
2023-08-24	7.330	7.480	7.300	7.410	7.410	4,318,620
2023-08-23	7.430	7.480	7.330	7.340	7.340	4,737,000
2023-08-22	7.680	7.740	7.400	7.430	7.430	8,686,400
2023-08-21	7.630	7.830	7.570	7.650	7.650	4,481,200
2023-08-18	7.900	7.900	7.610	7.610	7.610	5,535,800
2023-08-17	7.810	7.870	7.730	7.860	7.860	3,629,455
2023-08-16	7.710	7.920	7.710	7.820	7.820	3,697,421
2023-08-15	7.820	7.950	7.780	7.870	7.870	5,213,000
2023-08-14	7.800	7.970	7.770	7.850	7.850	4,644,583
2023-08-11	8.080	8.090	7.910	7.930	7.930	5,457,202
2023-08-10	8.080	8.130	7.980	8.020	8.020	5,325,844
2023-08-09	8.010	8.160	7.970	8.080	8.080	9,688,791
2023-08-08	7.860	7.960	7.750	7.920	7.920	5,065,448
2023-08-07	7.960	7.960	7.760	7.820	7.820	5,502,604
2023-08-04	7.990	8.090	7.880	7.940	7.940	5,554,171
2023-08-03	7.750	8.020	7.750	7.980	7.980	8,109,241
2023-08-02	7.910	7.950	7.730	7.750	7.750	5,768,800
2023-08-01	7.910	7.960	7.870	7.890	7.890	3,641,100
2023-07-31	8.110	8.140	7.880	7.910	7.910	7,096,247

← NewerPage 13 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.