Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.150 | 7.190 | 7.010 | 7.050 | 7.050 | 21,425,510 |
| 2026-04-21 | 7.250 | 7.290 | 7.150 | 7.170 | 7.170 | 17,910,020 |
| 2026-04-20 | 7.170 | 7.650 | 7.170 | 7.290 | 7.290 | 36,446,566 |
| 2026-04-17 | 7.070 | 7.370 | 7.010 | 7.160 | 7.160 | 30,396,699 |
| 2026-04-16 | 7.080 | 7.130 | 6.980 | 7.080 | 7.080 | 17,956,699 |
| 2026-04-15 | 7.220 | 7.250 | 7.060 | 7.110 | 7.110 | 17,623,439 |
| 2026-04-14 | 7.350 | 7.410 | 7.090 | 7.200 | 7.200 | 23,623,301 |
| 2026-04-13 | 7.330 | 7.400 | 7.190 | 7.340 | 7.340 | 25,431,740 |
| 2026-04-10 | 7.230 | 7.400 | 7.170 | 7.310 | 7.310 | 35,907,559 |
| 2026-04-09 | 7.040 | 7.170 | 7.020 | 7.120 | 7.120 | 18,308,680 |
| 2026-04-08 | 7.140 | 7.210 | 7.030 | 7.110 | 7.110 | 26,344,221 |
| 2026-04-07 | 6.810 | 7.080 | 6.740 | 7.020 | 7.020 | 27,385,721 |
| 2026-04-03 | 7.220 | 7.230 | 6.760 | 6.810 | 6.810 | 44,591,871 |
| 2026-04-02 | 7.250 | 7.360 | 7.200 | 7.290 | 7.290 | 29,824,961 |
| 2026-04-01 | 7.170 | 7.350 | 7.150 | 7.270 | 7.270 | 35,175,461 |
| 2026-03-31 | 7.250 | 7.320 | 7.090 | 7.110 | 7.110 | 30,914,160 |
| 2026-03-30 | 7.110 | 7.320 | 6.940 | 7.180 | 7.180 | 37,636,281 |
| 2026-03-27 | 6.850 | 7.280 | 6.820 | 7.170 | 7.170 | 28,839,930 |
| 2026-03-26 | 6.910 | 7.080 | 6.860 | 6.930 | 6.930 | 19,381,100 |
| 2026-03-25 | 6.820 | 7.000 | 6.780 | 6.940 | 6.940 | 25,095,420 |
| 2026-03-24 | 6.530 | 6.930 | 6.450 | 6.880 | 6.880 | 37,212,406 |
| 2026-03-23 | 6.600 | 6.760 | 6.350 | 6.430 | 6.430 | 27,631,949 |
| 2026-03-20 | 6.910 | 6.990 | 6.720 | 6.730 | 6.730 | 19,672,180 |
| 2026-03-19 | 7.130 | 7.160 | 6.860 | 6.900 | 6.900 | 26,028,500 |
| 2026-03-18 | 7.130 | 7.240 | 7.090 | 7.200 | 7.200 | 18,314,311 |
| 2026-03-17 | 7.260 | 7.280 | 7.120 | 7.130 | 7.130 | 22,300,500 |
| 2026-03-16 | 7.370 | 7.400 | 7.150 | 7.260 | 7.260 | 29,658,480 |
| 2026-03-13 | 7.510 | 7.630 | 7.370 | 7.380 | 7.380 | 32,085,301 |
| 2026-03-12 | 7.540 | 7.620 | 7.370 | 7.480 | 7.480 | 22,875,660 |
| 2026-03-11 | 7.490 | 7.580 | 7.390 | 7.550 | 7.550 | 33,192,461 |
| 2026-03-10 | 7.600 | 7.750 | 7.430 | 7.460 | 7.460 | 34,560,406 |
| 2026-03-09 | 7.300 | 7.540 | 7.170 | 7.530 | 7.530 | 38,407,887 |
| 2026-03-06 | 7.260 | 7.540 | 7.200 | 7.500 | 7.500 | 34,777,031 |
| 2026-03-05 | 7.640 | 7.700 | 7.220 | 7.330 | 7.330 | 50,908,391 |
| 2026-03-04 | 7.360 | 7.700 | 7.300 | 7.630 | 7.630 | 46,240,207 |
| 2026-03-03 | 7.930 | 8.030 | 7.400 | 7.450 | 7.450 | 72,784,594 |
| 2026-03-02 | 7.950 | 8.060 | 7.720 | 7.990 | 7.990 | 83,308,234 |
| 2026-02-27 | 8.330 | 8.400 | 7.950 | 8.100 | 8.100 | 149,742,703 |
| 2026-02-26 | 8.270 | 8.830 | 8.270 | 8.830 | 8.830 | 43,227,879 |
| 2026-02-25 | 7.720 | 8.250 | 7.520 | 8.030 | 8.030 | 94,236,891 |
| 2026-02-24 | 7.650 | 7.810 | 7.490 | 7.670 | 7.670 | 85,515,219 |
| 2026-02-13 | 8.290 | 8.370 | 7.460 | 7.480 | 7.480 | 106,575,102 |
| 2026-02-12 | 7.990 | 8.540 | 7.990 | 8.290 | 8.290 | 111,397,906 |
| 2026-02-11 | 8.510 | 8.690 | 8.170 | 8.200 | 8.200 | 157,168,891 |
| 2026-02-10 | 8.260 | 9.090 | 7.960 | 8.380 | 8.380 | 251,951,906 |
| 2026-02-09 | 8.260 | 8.260 | 7.830 | 8.260 | 8.260 | 110,838,602 |
| 2026-02-06 | 6.880 | 7.510 | 6.770 | 7.510 | 7.510 | 101,134,203 |
| 2026-02-05 | 6.980 | 7.050 | 6.820 | 6.830 | 6.830 | 30,382,600 |
| 2026-02-04 | 6.880 | 7.290 | 6.850 | 6.980 | 6.980 | 67,929,969 |
| 2026-02-03 | 6.960 | 6.990 | 6.600 | 6.920 | 6.920 | 74,707,156 |
| 2026-02-02 | 6.300 | 6.960 | 6.250 | 6.810 | 6.810 | 101,870,398 |
| 2026-01-30 | 6.350 | 6.540 | 6.320 | 6.330 | 6.330 | 22,528,109 |
| 2026-01-29 | 6.220 | 6.420 | 6.140 | 6.410 | 6.410 | 31,070,490 |
| 2026-01-28 | 6.270 | 6.470 | 6.220 | 6.350 | 6.350 | 33,692,801 |
| 2026-01-27 | 6.420 | 6.420 | 6.180 | 6.270 | 6.270 | 21,742,770 |
| 2026-01-26 | 6.540 | 6.560 | 6.350 | 6.400 | 6.400 | 23,208,699 |
| 2026-01-23 | 6.440 | 6.640 | 6.440 | 6.570 | 6.570 | 24,261,301 |
| 2026-01-22 | 6.370 | 6.490 | 6.310 | 6.430 | 6.430 | 16,768,830 |
| 2026-01-21 | 6.410 | 6.470 | 6.350 | 6.370 | 6.370 | 16,543,510 |
| 2026-01-20 | 6.560 | 6.590 | 6.410 | 6.460 | 6.460 | 19,903,391 |
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.