Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	5.810	5.810	5.680	5.770	5.770	8,930,027
2025-10-22	5.800	5.870	5.790	5.810	5.810	8,410,595
2025-10-21	5.780	5.880	5.740	5.860	5.860	14,215,466
2025-10-20	5.600	5.830	5.590	5.740	5.740	12,408,211
2025-10-17	5.700	5.760	5.590	5.600	5.600	8,586,600
2025-10-16	5.710	5.740	5.660	5.710	5.710	7,702,000
2025-10-15	5.660	5.760	5.620	5.720	5.720	9,455,800
2025-10-14	5.790	5.810	5.620	5.650	5.650	12,779,577
2025-10-13	5.750	5.840	5.680	5.770	5.770	12,593,867
2025-10-10	5.830	5.990	5.810	5.850	5.850	13,670,900
2025-10-09	5.710	5.990	5.680	5.850	5.850	24,949,193
2025-09-30	5.710	5.730	5.660	5.680	5.680	8,617,000
2025-09-29	5.670	5.770	5.550	5.710	5.710	13,785,300
2025-09-26	5.740	5.760	5.590	5.660	5.660	13,515,529
2025-09-25	5.920	5.920	5.720	5.750	5.750	22,464,438
2025-09-24	5.880	5.960	5.780	5.940	5.940	13,388,700
2025-09-23	6.210	6.220	5.780	5.880	5.880	29,024,975
2025-09-22	6.340	6.380	6.170	6.180	6.180	13,747,898
2025-09-19	6.360	6.480	6.260	6.340	6.340	17,243,700
2025-09-18	6.420	6.480	6.270	6.360	6.360	19,046,061
2025-09-17	6.520	6.530	6.370	6.400	6.400	14,170,163
2025-09-16	6.470	6.570	6.410	6.510	6.510	14,769,400
2025-09-15	6.440	6.540	6.330	6.480	6.480	19,873,000
2025-09-12	6.520	6.580	6.340	6.390	6.390	18,926,287
2025-09-11	6.340	6.550	6.210	6.490	6.490	31,049,335
2025-09-10	6.280	6.600	6.230	6.400	6.400	41,343,925
2025-09-09	6.020	6.300	6.000	6.190	6.190	33,655,151
2025-09-08	5.950	6.030	5.890	6.020	6.020	14,217,020
2025-09-05	5.890	5.950	5.790	5.950	5.950	11,323,800
2025-09-04	5.930	6.020	5.800	5.890	5.890	15,541,000
2025-09-03	6.080	6.150	5.910	5.930	5.930	17,124,400
2025-09-02	6.140	6.190	6.020	6.070	6.070	17,301,152
2025-09-01	6.010	6.370	5.970	6.140	6.140	32,510,987
2025-08-29	6.030	6.110	5.970	6.030	6.030	18,375,690
2025-08-28	6.150	6.240	5.830	6.070	6.070	39,009,234
2025-08-27	6.460	6.640	6.110	6.160	6.160	47,458,294
2025-08-26	6.040	6.640	6.010	6.410	6.410	68,991,136
2025-08-25	6.060	6.150	6.010	6.040	6.040	17,794,064
2025-08-22	6.120	6.140	6.010	6.070	6.070	14,063,585
2025-08-21	6.140	6.190	6.080	6.120	6.120	12,565,700
2025-08-20	6.160	6.170	6.020	6.160	6.160	16,372,023
2025-08-19	6.090	6.230	6.070	6.120	6.120	16,733,097
2025-08-18	6.180	6.220	6.090	6.100	6.100	18,006,761
2025-08-15	6.120	6.210	6.080	6.180	6.180	15,332,209
2025-08-14	6.280	6.340	6.110	6.120	6.120	14,862,095
2025-08-13	6.220	6.320	6.140	6.260	6.260	16,854,400
2025-08-12	6.220	6.300	6.140	6.210	6.210	16,320,000
2025-08-11	6.030	6.240	6.000	6.230	6.230	19,182,400
2025-08-08	6.040	6.090	5.970	6.040	6.040	11,155,491
2025-08-07	6.100	6.160	6.040	6.060	6.060	14,304,200
2025-08-06	6.280	6.330	6.080	6.100	6.100	16,371,300
2025-08-05	6.250	6.360	6.210	6.270	6.270	15,578,204
2025-08-04	6.170	6.270	6.060	6.260	6.260	18,801,204
2025-08-01	6.240	6.370	6.200	6.220	6.220	16,426,400
2025-07-31	6.290	6.330	6.220	6.240	6.240	19,759,012
2025-07-30	6.240	6.400	6.190	6.330	6.330	26,511,000
2025-07-29	6.150	6.410	6.080	6.250	6.250	22,865,600
2025-07-28	6.120	6.200	6.080	6.130	6.130	14,177,600
2025-07-25	6.180	6.240	6.120	6.130	6.130	12,392,100
2025-07-24	6.130	6.210	6.120	6.180	6.180	11,872,400

← NewerPage 5 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.