Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,217 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.