Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

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

← NewerPage 4 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.