Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.110	8.140	7.880	7.910	7.910	7,096,247
2023-07-28	8.020	8.120	7.980	8.070	8.070	3,359,540
2023-07-27	8.070	8.130	8.000	8.020	8.020	3,756,900
2023-07-26	8.160	8.250	8.090	8.100	8.100	3,915,000
2023-07-25	8.100	8.190	8.070	8.160	8.160	6,182,340
2023-07-24	7.880	8.080	7.840	8.060	8.060	7,765,600
2023-07-21	7.780	7.870	7.740	7.850	7.850	4,955,398
2023-07-20	7.860	7.930	7.740	7.740	7.740	6,931,754
2023-07-19	7.850	8.000	7.840	7.880	7.880	5,908,786
2023-07-18	8.050	8.050	7.850	7.890	7.890	6,899,714
2023-07-17	8.000	8.120	7.960	8.050	8.050	8,499,299
2023-07-14	8.150	8.220	8.100	8.120	8.120	3,484,200
2023-07-13	8.120	8.300	8.120	8.160	8.160	5,093,887
2023-07-12	8.240	8.260	8.100	8.150	8.150	6,109,500
2023-07-11	8.360	8.410	8.200	8.240	8.240	5,764,144
2023-07-10	8.390	8.430	8.300	8.310	8.310	4,402,119
2023-07-07	8.330	8.460	8.260	8.400	8.400	5,937,960
2023-07-06	8.390	8.420	8.240	8.270	8.270	5,623,005
2023-07-05	8.420	8.480	8.330	8.410	8.410	5,080,737
2023-07-04	8.350	8.520	8.270	8.420	8.420	10,097,485
2023-07-03	8.590	8.660	8.340	8.350	8.350	14,809,286
2023-06-30	8.270	8.810	8.220	8.590	8.590	18,513,536
2023-06-29	8.510	8.520	8.220	8.270	8.270	16,555,885
2023-06-28	8.720	8.800	8.450	8.510	8.510	17,628,794
2023-06-27	8.810	8.880	8.730	8.760	8.760	8,117,064
2023-06-26	8.880	8.980	8.750	8.800	8.800	9,274,982
2023-06-21	8.990	9.050	8.880	8.920	8.920	9,984,819
2023-06-20	8.930	9.090	8.860	8.990	8.990	10,329,896
2023-06-19	8.780	9.020	8.760	8.910	8.910	9,201,055
2023-06-16	9.250	9.250	8.750	8.820	8.820	17,043,215
2023-06-15	8.960	9.080	8.830	9.020	9.020	9,143,691
2023-06-14	8.990	9.110	8.930	8.980	8.980	9,959,769
2023-06-13	8.770	9.060	8.770	9.030	9.030	16,769,902
2023-06-12	8.960	9.140	8.690	8.860	8.860	18,568,170
2023-06-09	9.240	9.290	8.320	8.920	8.920	46,500,091
2023-06-08	9.000	9.180	8.970	9.160	9.160	16,428,416
2023-06-07	8.760	9.060	8.680	9.000	9.000	18,599,040
2023-06-06	8.820	8.830	8.610	8.750	8.750	14,330,578
2023-06-05	8.550	8.880	8.530	8.820	8.820	22,771,821
2023-06-02	8.850	8.930	8.440	8.490	8.490	24,730,253
2023-06-01	9.350	9.380	8.750	8.840	8.840	34,878,517
2023-05-31	9.360	9.450	9.250	9.310	9.310	20,611,222
2023-05-30	9.270	9.490	9.230	9.350	9.350	19,969,546
2023-05-29	9.350	9.580	9.240	9.320	9.320	34,408,480
2023-05-26	8.670	9.420	8.630	9.300	9.300	39,543,408
2023-05-25	8.550	8.700	8.500	8.670	8.670	17,582,832
2023-05-24	8.260	8.640	8.180	8.550	8.550	20,894,635
2023-05-23	8.330	8.500	8.280	8.330	8.280	17,384,628
2023-05-22	8.100	8.330	7.950	8.300	8.250	18,132,915
2023-05-19	7.740	8.050	7.740	8.030	7.982	14,581,774
2023-05-18	7.690	7.780	7.690	7.770	7.723	6,029,451
2023-05-17	7.680	7.740	7.660	7.740	7.694	6,463,522
2023-05-16	8.060	8.190	7.680	7.700	7.654	18,096,100
2023-05-15	7.810	7.920	7.660	7.900	7.853	15,121,071
2023-05-12	7.650	8.010	7.630	7.740	7.694	13,220,429
2023-05-11	7.700	7.740	7.670	7.680	7.634	5,299,141
2023-05-10	7.580	7.730	7.570	7.690	7.644	6,141,100
2023-05-09	7.680	7.680	7.530	7.590	7.544	6,709,315
2023-05-08	7.690	7.700	7.580	7.670	7.624	7,182,566
2023-05-05	7.790	7.800	7.580	7.660	7.614	7,146,600

← NewerPage 14 of 21 · 1,218 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.