Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.490	7.490	7.310	7.350	7.306	9,512,309
2023-02-02	7.570	7.580	7.480	7.490	7.445	6,912,138
2023-02-01	7.470	7.560	7.380	7.540	7.495	9,506,790
2023-01-31	7.550	7.570	7.390	7.410	7.366	8,583,756
2023-01-30	7.720	7.780	7.510	7.550	7.505	12,880,693
2023-01-20	7.580	8.000	7.560	7.720	7.674	21,251,502
2023-01-19	7.500	7.570	7.420	7.570	7.525	8,361,213
2023-01-18	7.570	7.600	7.480	7.540	7.495	9,389,050
2023-01-17	7.630	7.650	7.500	7.550	7.505	12,424,860
2023-01-16	7.660	7.760	7.610	7.610	7.564	10,352,212
2023-01-13	7.560	7.690	7.510	7.660	7.614	11,172,331
2023-01-12	7.600	7.630	7.490	7.560	7.515	11,441,415
2023-01-11	7.470	7.610	7.390	7.560	7.515	17,507,633
2023-01-10	7.410	7.480	7.350	7.430	7.385	9,137,248
2023-01-09	7.400	7.480	7.350	7.400	7.356	10,677,300
2023-01-06	7.420	7.480	7.320	7.350	7.306	11,326,064
2023-01-05	7.390	7.490	7.300	7.450	7.405	16,108,120
2023-01-04	7.330	7.430	7.250	7.370	7.326	14,236,683
2023-01-03	6.990	7.350	6.990	7.280	7.236	19,958,633
2022-12-30	7.000	7.080	6.980	7.010	6.968	6,427,924
2022-12-29	6.930	7.120	6.820	7.070	7.028	12,189,986
2022-12-28	6.830	6.930	6.800	6.890	6.849	5,466,218
2022-12-27	6.930	6.980	6.770	6.870	6.829	9,232,920
2022-12-26	6.960	6.980	6.870	6.910	6.869	7,174,920
2022-12-23	6.810	6.960	6.810	6.900	6.859	6,450,335
2022-12-22	7.100	7.150	6.830	6.890	6.849	13,072,185
2022-12-21	7.060	7.240	7.060	7.110	7.067	9,008,620
2022-12-20	7.110	7.250	7.030	7.100	7.057	14,063,150
2022-12-19	7.500	7.640	7.140	7.190	7.147	22,799,626
2022-12-16	7.240	7.470	7.240	7.410	7.366	25,883,222
2022-12-15	7.510	7.610	7.210	7.220	7.177	32,748,520
2022-12-14	7.450	7.920	7.400	7.560	7.515	50,656,093
2022-12-13	7.480	7.680	7.050	7.600	7.554	69,323,278
2022-12-12	6.950	7.110	6.910	7.110	7.067	18,027,461
2022-12-09	6.970	6.990	6.870	6.900	6.859	7,625,693
2022-12-08	6.910	7.080	6.880	6.920	6.879	15,267,531
2022-12-07	6.670	6.910	6.640	6.890	6.849	16,944,032
2022-12-06	6.810	6.820	6.690	6.700	6.660	9,198,297
2022-12-05	6.720	6.860	6.720	6.800	6.759	10,558,388
2022-12-02	6.760	6.800	6.730	6.760	6.719	5,686,094
2022-12-01	6.850	6.900	6.730	6.760	6.719	9,265,475
2022-11-30	6.880	6.990	6.790	6.800	6.759	9,611,861
2022-11-29	6.810	6.930	6.790	6.860	6.819	10,988,091
2022-11-28	6.780	6.880	6.750	6.810	6.769	8,040,865
2022-11-25	6.850	6.860	6.690	6.820	6.779	8,770,576
2022-11-24	6.870	6.890	6.780	6.850	6.809	6,736,500
2022-11-23	6.990	7.030	6.770	6.840	6.799	13,289,715
2022-11-22	7.130	7.230	6.970	6.990	6.948	14,035,900
2022-11-21	7.050	7.200	7.040	7.170	7.127	14,933,042
2022-11-18	7.060	7.220	7.040	7.110	7.067	18,347,164
2022-11-17	6.890	7.050	6.840	7.030	6.988	12,496,200
2022-11-16	7.000	7.040	6.860	6.890	6.849	11,383,258
2022-11-15	7.060	7.090	6.900	6.970	6.928	16,169,800
2022-11-14	6.800	7.070	6.730	7.020	6.978	18,925,001
2022-11-11	7.020	7.140	6.800	6.830	6.789	25,620,483
2022-11-10	6.930	6.970	6.870	6.950	6.908	8,265,186
2022-11-09	6.840	6.990	6.800	6.910	6.869	10,223,119
2022-11-08	6.800	6.850	6.690	6.840	6.799	7,654,525
2022-11-07	6.840	6.900	6.770	6.780	6.739	7,260,439
2022-11-04	6.790	6.860	6.740	6.850	6.809	9,770,998

← NewerPage 16 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.