Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.750	7.790	7.620	7.770	7.723	8,271,348
2023-04-28	7.650	7.750	7.590	7.710	7.664	7,153,682
2023-04-27	7.600	7.740	7.510	7.660	7.614	10,074,968
2023-04-26	7.470	7.560	7.380	7.550	7.505	8,874,740
2023-04-25	7.560	7.640	7.320	7.420	7.376	18,875,937
2023-04-24	7.750	7.800	7.690	7.750	7.704	13,912,799
2023-04-21	7.630	7.760	7.590	7.600	7.554	10,719,967
2023-04-20	7.680	7.690	7.580	7.620	7.574	8,351,736
2023-04-19	7.730	7.770	7.650	7.670	7.624	7,644,097
2023-04-18	7.670	7.840	7.670	7.680	7.634	14,439,768
2023-04-17	7.580	7.780	7.500	7.700	7.654	12,714,069
2023-04-14	7.510	7.650	7.490	7.530	7.485	8,705,163
2023-04-13	7.480	7.560	7.370	7.530	7.485	11,697,285
2023-04-12	7.630	7.760	7.430	7.470	7.425	23,122,896
2023-04-11	7.290	7.750	7.260	7.720	7.674	27,917,053
2023-04-10	7.240	7.360	7.110	7.290	7.246	8,993,468
2023-04-07	7.060	7.220	7.060	7.200	7.157	7,828,882
2023-04-06	7.080	7.130	7.040	7.100	7.057	5,520,004
2023-04-04	7.050	7.080	7.020	7.080	7.038	5,409,704
2023-04-03	7.050	7.120	7.020	7.030	6.988	5,615,486
2023-03-31	7.080	7.150	7.060	7.060	7.018	5,155,966
2023-03-30	7.050	7.150	6.990	7.080	7.038	8,487,421
2023-03-29	7.000	7.150	6.990	7.030	6.988	4,646,100
2023-03-28	7.030	7.120	7.020	7.070	7.028	5,364,900
2023-03-27	7.040	7.100	7.000	7.030	6.988	4,807,857
2023-03-24	7.120	7.190	7.020	7.040	6.998	6,068,400
2023-03-23	7.180	7.210	7.110	7.120	7.077	4,127,453
2023-03-22	7.170	7.230	7.120	7.160	7.117	3,891,412
2023-03-21	7.020	7.170	7.020	7.150	7.107	5,485,348
2023-03-20	7.300	7.330	6.970	7.020	6.978	14,553,390
2023-03-17	7.320	7.340	7.260	7.320	7.276	5,887,550
2023-03-16	7.280	7.310	7.220	7.260	7.216	4,473,426
2023-03-15	7.160	7.320	7.160	7.260	7.216	5,238,908
2023-03-14	7.240	7.330	7.160	7.160	7.117	5,409,742
2023-03-13	7.260	7.260	7.140	7.250	7.207	4,432,107
2023-03-10	7.260	7.290	7.210	7.280	7.236	4,914,134
2023-03-09	7.290	7.310	7.230	7.280	7.236	2,578,900
2023-03-08	7.310	7.340	7.240	7.280	7.236	4,263,050
2023-03-07	7.420	7.440	7.250	7.300	7.256	4,543,600
2023-03-06	7.380	7.440	7.360	7.430	7.385	3,931,311
2023-03-03	7.350	7.420	7.330	7.400	7.356	4,844,187
2023-03-02	7.390	7.440	7.330	7.360	7.316	4,416,223
2023-03-01	7.470	7.480	7.380	7.390	7.346	5,663,585
2023-02-28	7.360	7.440	7.340	7.440	7.395	7,953,081
2023-02-27	7.310	7.380	7.270	7.350	7.306	5,950,790
2023-02-24	7.350	7.390	7.280	7.300	7.256	5,103,600
2023-02-23	7.380	7.500	7.290	7.330	7.286	9,212,162
2023-02-22	7.250	7.330	7.200	7.330	7.286	5,303,184
2023-02-21	7.190	7.260	7.180	7.230	7.187	4,093,350
2023-02-20	7.230	7.280	7.130	7.190	7.147	7,530,453
2023-02-17	7.220	7.280	7.160	7.230	7.187	5,558,752
2023-02-16	7.300	7.350	7.140	7.170	7.127	8,185,934
2023-02-15	7.350	7.350	7.260	7.270	7.226	5,498,407
2023-02-14	7.340	7.350	7.260	7.330	7.286	5,804,337
2023-02-13	7.350	7.380	7.290	7.300	7.256	5,512,400
2023-02-10	7.350	7.380	7.280	7.340	7.296	4,295,207
2023-02-09	7.300	7.360	7.240	7.350	7.306	7,045,064
2023-02-08	7.300	7.350	7.230	7.310	7.266	5,650,749
2023-02-07	7.300	7.350	7.170	7.250	7.207	8,001,894
2023-02-06	7.360	7.400	7.250	7.310	7.266	6,666,963

← NewerPage 15 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.