Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.000 | 5.080 | 4.870 | 5.010 | 5.010 | 21,227,744 |
| 2026-07-20 | 4.950 | 5.070 | 4.890 | 5.060 | 5.060 | 23,943,133 |
| 2026-07-17 | 5.350 | 5.390 | 4.910 | 5.000 | 5.000 | 42,001,938 |
| 2026-07-16 | 5.230 | 5.400 | 5.150 | 5.380 | 5.380 | 29,636,436 |
| 2026-07-15 | 5.100 | 5.360 | 5.030 | 5.270 | 5.270 | 36,744,723 |
| 2026-07-14 | 5.160 | 5.320 | 5.110 | 5.260 | 5.260 | 20,012,695 |
| 2026-07-13 | 5.230 | 5.320 | 5.140 | 5.170 | 5.170 | 20,631,713 |
| 2026-07-10 | 5.100 | 5.340 | 5.040 | 5.240 | 5.240 | 24,551,564 |
| 2026-07-09 | 5.100 | 5.230 | 5.070 | 5.120 | 5.120 | 13,930,600 |
| 2026-07-08 | 5.230 | 5.290 | 5.100 | 5.150 | 5.150 | 15,509,934 |
| 2026-07-07 | 5.350 | 5.400 | 5.170 | 5.260 | 5.260 | 17,656,100 |
| 2026-07-06 | 5.450 | 5.550 | 5.360 | 5.420 | 5.420 | 23,302,400 |
| 2026-07-03 | 5.430 | 5.520 | 5.290 | 5.470 | 5.470 | 20,396,119 |
| 2026-07-02 | 5.430 | 5.580 | 5.370 | 5.390 | 5.390 | 24,002,486 |
| 2026-07-01 | 5.250 | 5.600 | 5.150 | 5.430 | 5.430 | 29,520,938 |
| 2026-06-30 | 5.270 | 5.370 | 5.210 | 5.280 | 5.280 | 18,140,801 |
| 2026-06-29 | 5.160 | 5.440 | 5.040 | 5.320 | 5.320 | 27,318,635 |
| 2026-06-26 | 5.370 | 5.450 | 5.040 | 5.190 | 5.190 | 31,218,260 |
| 2026-06-25 | 5.120 | 5.480 | 4.980 | 5.380 | 5.380 | 37,349,914 |
| 2026-06-24 | 5.370 | 5.380 | 5.160 | 5.160 | 5.160 | 19,687,727 |
| 2026-06-23 | 5.160 | 5.490 | 5.160 | 5.320 | 5.320 | 27,670,104 |
| 2026-06-22 | 4.980 | 5.190 | 4.870 | 5.180 | 5.180 | 28,966,240 |
| 2026-06-18 | 5.160 | 5.160 | 4.980 | 4.980 | 4.980 | 20,815,910 |
| 2026-06-17 | 5.280 | 5.320 | 5.100 | 5.140 | 5.140 | 18,678,400 |
| 2026-06-16 | 5.380 | 5.390 | 5.240 | 5.280 | 5.280 | 13,162,900 |
| 2026-06-15 | 5.360 | 5.520 | 5.290 | 5.410 | 5.410 | 19,173,000 |
| 2026-06-12 | 5.340 | 5.420 | 5.170 | 5.370 | 5.370 | 19,915,289 |
| 2026-06-11 | 5.180 | 5.420 | 5.130 | 5.350 | 5.350 | 23,122,180 |
| 2026-06-10 | 5.180 | 5.230 | 5.120 | 5.210 | 5.210 | 17,188,811 |
| 2026-06-09 | 5.300 | 5.320 | 5.160 | 5.210 | 5.210 | 21,899,861 |
| 2026-06-08 | 5.440 | 5.570 | 5.220 | 5.300 | 5.300 | 26,029,260 |
| 2026-06-05 | 5.790 | 5.840 | 5.550 | 5.580 | 5.580 | 28,575,230 |
| 2026-06-04 | 5.820 | 5.820 | 5.660 | 5.720 | 5.720 | 18,773,400 |
| 2026-06-03 | 5.990 | 6.040 | 5.730 | 5.770 | 5.770 | 34,516,754 |
| 2026-06-02 | 6.150 | 6.350 | 5.940 | 5.970 | 5.970 | 61,819,953 |
| 2026-06-01 | 5.520 | 6.070 | 5.480 | 6.070 | 6.070 | 54,530,488 |
| 2026-05-29 | 5.410 | 5.580 | 5.350 | 5.520 | 5.520 | 18,547,100 |
| 2026-05-28 | 5.350 | 5.550 | 5.340 | 5.410 | 5.410 | 17,310,400 |
| 2026-05-27 | 5.480 | 5.510 | 5.330 | 5.350 | 5.350 | 13,750,200 |
| 2026-05-26 | 5.630 | 5.640 | 5.400 | 5.480 | 5.480 | 15,018,920 |
| 2026-05-25 | 5.590 | 5.720 | 5.530 | 5.600 | 5.600 | 17,688,369 |
| 2026-05-22 | 5.600 | 5.600 | 5.500 | 5.530 | 5.530 | 15,222,700 |
| 2026-05-21 | 5.690 | 5.800 | 5.560 | 5.560 | 5.560 | 15,615,300 |
| 2026-05-20 | 5.750 | 5.760 | 5.650 | 5.690 | 5.690 | 11,103,270 |
| 2026-05-19 | 5.840 | 5.930 | 5.680 | 5.790 | 5.790 | 22,045,471 |
| 2026-05-18 | 5.670 | 5.930 | 5.540 | 5.890 | 5.890 | 32,801,051 |
| 2026-05-15 | 5.710 | 5.730 | 5.600 | 5.670 | 5.670 | 20,202,180 |
| 2026-05-14 | 5.980 | 5.980 | 5.720 | 5.730 | 5.730 | 31,383,400 |
| 2026-05-13 | 6.070 | 6.110 | 5.970 | 5.980 | 5.980 | 26,290,760 |
| 2026-05-12 | 6.110 | 6.190 | 5.980 | 6.100 | 6.100 | 43,270,953 |
| 2026-05-11 | 6.110 | 6.190 | 6.080 | 6.160 | 6.160 | 28,374,170 |
| 2026-05-08 | 6.150 | 6.170 | 6.020 | 6.100 | 6.100 | 26,635,480 |
| 2026-05-07 | 6.260 | 6.290 | 6.080 | 6.130 | 6.130 | 32,861,590 |
| 2026-05-06 | 6.330 | 6.450 | 6.250 | 6.250 | 6.250 | 35,339,727 |
| 2026-04-30 | 6.480 | 6.550 | 6.280 | 6.340 | 6.340 | 48,161,152 |
| 2026-04-29 | 6.600 | 6.790 | 6.580 | 6.580 | 6.580 | 53,785,359 |
| 2026-04-28 | 7.240 | 7.350 | 7.190 | 7.310 | 7.310 | 25,439,801 |
| 2026-04-27 | 7.050 | 7.350 | 7.030 | 7.210 | 7.210 | 38,171,301 |
| 2026-04-24 | 6.870 | 7.110 | 6.860 | 6.970 | 6.970 | 17,577,801 |
| 2026-04-23 | 7.060 | 7.130 | 6.920 | 6.930 | 6.930 | 18,228,289 |
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.