Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.500 | 6.560 | 6.420 | 6.540 | 6.540 | 19,670,449 |
| 2026-01-16 | 6.740 | 6.750 | 6.490 | 6.520 | 6.520 | 20,702,525 |
| 2026-01-15 | 6.870 | 6.910 | 6.610 | 6.690 | 6.690 | 29,121,624 |
| 2026-01-14 | 7.150 | 7.190 | 6.800 | 6.960 | 6.960 | 50,094,342 |
| 2026-01-13 | 7.560 | 7.710 | 7.070 | 7.120 | 7.120 | 50,256,933 |
| 2026-01-12 | 7.240 | 7.510 | 7.120 | 7.400 | 7.400 | 58,292,474 |
| 2026-01-09 | 7.010 | 7.430 | 7.000 | 7.180 | 7.180 | 70,496,095 |
| 2026-01-08 | 6.650 | 6.870 | 6.520 | 6.860 | 6.860 | 39,872,198 |
| 2026-01-07 | 6.510 | 6.850 | 6.360 | 6.670 | 6.670 | 49,337,488 |
| 2026-01-06 | 6.460 | 6.580 | 6.360 | 6.510 | 6.510 | 33,768,000 |
| 2026-01-05 | 6.270 | 6.720 | 6.270 | 6.430 | 6.430 | 45,916,038 |
| 2025-12-31 | 6.440 | 6.490 | 6.050 | 6.240 | 6.240 | 50,436,821 |
| 2025-12-30 | 6.320 | 6.790 | 6.290 | 6.510 | 6.510 | 72,052,239 |
| 2025-12-29 | 6.370 | 6.390 | 6.090 | 6.170 | 6.170 | 51,936,788 |
| 2025-12-26 | 6.110 | 6.110 | 5.950 | 5.970 | 5.970 | 13,469,800 |
| 2025-12-25 | 6.020 | 6.270 | 5.950 | 6.110 | 6.110 | 19,247,800 |
| 2025-12-24 | 6.060 | 6.110 | 5.930 | 6.020 | 6.020 | 11,277,997 |
| 2025-12-23 | 6.000 | 6.210 | 5.960 | 6.080 | 6.080 | 13,902,078 |
| 2025-12-22 | 5.980 | 6.040 | 5.920 | 6.020 | 6.020 | 9,402,500 |
| 2025-12-19 | 6.000 | 6.050 | 5.940 | 6.000 | 6.000 | 9,611,054 |
| 2025-12-18 | 5.870 | 6.040 | 5.840 | 5.970 | 5.970 | 15,080,600 |
| 2025-12-17 | 5.740 | 5.900 | 5.730 | 5.830 | 5.830 | 11,865,400 |
| 2025-12-16 | 5.860 | 5.880 | 5.660 | 5.750 | 5.750 | 15,003,212 |
| 2025-12-15 | 5.910 | 5.930 | 5.850 | 5.860 | 5.860 | 10,600,838 |
| 2025-12-12 | 6.020 | 6.040 | 5.930 | 5.950 | 5.950 | 11,171,436 |
| 2025-12-11 | 6.180 | 6.210 | 5.920 | 6.020 | 6.020 | 18,023,433 |
| 2025-12-10 | 6.330 | 6.430 | 6.050 | 6.060 | 6.060 | 28,928,000 |
| 2025-12-09 | 6.280 | 6.330 | 6.180 | 6.260 | 6.260 | 11,889,500 |
| 2025-12-08 | 6.170 | 6.310 | 6.140 | 6.280 | 6.280 | 13,857,340 |
| 2025-12-05 | 6.170 | 6.220 | 6.060 | 6.140 | 6.140 | 9,243,367 |
| 2025-12-04 | 6.140 | 6.220 | 6.100 | 6.180 | 6.180 | 10,783,600 |
| 2025-12-03 | 6.220 | 6.240 | 6.130 | 6.150 | 6.150 | 9,925,960 |
| 2025-12-02 | 6.220 | 6.250 | 6.140 | 6.220 | 6.220 | 8,548,541 |
| 2025-12-01 | 6.250 | 6.330 | 6.190 | 6.230 | 6.230 | 11,065,800 |
| 2025-11-28 | 6.180 | 6.250 | 6.120 | 6.240 | 6.240 | 11,090,400 |
| 2025-11-27 | 6.220 | 6.240 | 6.130 | 6.180 | 6.180 | 8,990,900 |
| 2025-11-26 | 6.230 | 6.360 | 6.140 | 6.160 | 6.160 | 12,071,400 |
| 2025-11-25 | 6.090 | 6.310 | 6.090 | 6.230 | 6.230 | 17,361,600 |
| 2025-11-24 | 5.880 | 6.200 | 5.880 | 6.020 | 6.020 | 17,030,623 |
| 2025-11-21 | 6.160 | 6.210 | 5.830 | 5.870 | 5.870 | 16,421,044 |
| 2025-11-20 | 6.160 | 6.230 | 6.110 | 6.160 | 6.160 | 9,098,317 |
| 2025-11-19 | 6.320 | 6.340 | 6.140 | 6.160 | 6.160 | 11,712,000 |
| 2025-11-18 | 6.340 | 6.410 | 6.250 | 6.310 | 6.310 | 12,301,727 |
| 2025-11-17 | 6.340 | 6.440 | 6.300 | 6.370 | 6.370 | 21,052,950 |
| 2025-11-14 | 6.310 | 6.410 | 6.280 | 6.300 | 6.300 | 16,901,100 |
| 2025-11-13 | 6.280 | 6.330 | 6.230 | 6.310 | 6.310 | 13,948,400 |
| 2025-11-12 | 6.410 | 6.410 | 6.240 | 6.250 | 6.250 | 16,310,321 |
| 2025-11-11 | 6.360 | 6.420 | 6.310 | 6.400 | 6.400 | 15,546,077 |
| 2025-11-10 | 6.330 | 6.440 | 6.250 | 6.380 | 6.380 | 21,303,478 |
| 2025-11-07 | 6.250 | 6.370 | 6.220 | 6.340 | 6.340 | 25,098,700 |
| 2025-11-06 | 6.280 | 6.350 | 6.170 | 6.250 | 6.250 | 22,770,800 |
| 2025-11-05 | 6.190 | 6.400 | 6.120 | 6.340 | 6.340 | 34,710,047 |
| 2025-11-04 | 6.380 | 6.440 | 6.190 | 6.240 | 6.240 | 51,674,766 |
| 2025-11-03 | 5.820 | 6.310 | 5.730 | 6.310 | 6.310 | 51,435,890 |
| 2025-10-31 | 5.520 | 5.760 | 5.520 | 5.740 | 5.740 | 14,028,494 |
| 2025-10-30 | 5.650 | 5.660 | 5.520 | 5.520 | 5.520 | 11,173,577 |
| 2025-10-29 | 5.700 | 5.700 | 5.590 | 5.670 | 5.670 | 10,138,549 |
| 2025-10-28 | 5.700 | 5.760 | 5.670 | 5.710 | 5.710 | 8,586,422 |
| 2025-10-27 | 5.740 | 5.770 | 5.670 | 5.690 | 5.690 | 9,521,253 |
| 2025-10-24 | 5.790 | 5.850 | 5.700 | 5.720 | 5.720 | 7,973,634 |
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.