Zhejiang Hisoar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.200	6.210	6.110	6.140	6.140	12,386,200
2025-07-22	6.240	6.280	6.130	6.160	6.160	12,794,200
2025-07-21	6.170	6.270	6.170	6.270	6.270	13,796,800
2025-07-18	6.210	6.240	6.110	6.200	6.200	13,527,400
2025-07-17	6.200	6.320	6.170	6.220	6.220	18,530,500
2025-07-16	6.120	6.220	6.090	6.200	6.200	13,098,900
2025-07-15	6.150	6.210	6.040	6.120	6.120	15,533,900
2025-07-14	6.130	6.220	6.100	6.180	6.180	15,714,682
2025-07-11	6.150	6.260	6.110	6.130	6.130	17,963,911
2025-07-10	6.110	6.210	6.040	6.140	6.140	13,972,700
2025-07-09	6.000	6.200	5.960	6.130	6.130	22,725,636
2025-07-08	6.000	6.100	5.930	6.020	6.020	17,528,367
2025-07-07	5.900	6.050	5.880	6.010	6.010	24,467,490
2025-07-04	5.860	6.100	5.820	5.950	5.950	34,285,300
2025-07-03	5.710	6.030	5.670	5.860	5.860	36,693,275
2025-07-02	5.640	5.850	5.610	5.650	5.650	22,836,138
2025-07-01	5.520	5.670	5.500	5.650	5.650	15,116,200
2025-06-30	5.530	5.540	5.460	5.500	5.500	9,386,500
2025-06-27	5.490	5.580	5.480	5.510	5.510	9,047,700
2025-06-26	5.520	5.540	5.430	5.470	5.470	11,261,502
2025-06-25	5.610	5.630	5.480	5.530	5.530	13,031,376
2025-06-24	5.430	5.650	5.430	5.620	5.620	16,927,500
2025-06-23	5.330	5.440	5.270	5.420	5.420	13,484,900
2025-06-20	5.410	5.440	5.330	5.370	5.370	10,281,200
2025-06-19	5.620	5.630	5.380	5.400	5.400	14,997,300
2025-06-18	5.680	5.720	5.530	5.580	5.580	15,264,100
2025-06-17	5.850	5.920	5.690	5.710	5.710	15,787,400
2025-06-16	5.790	5.860	5.710	5.810	5.810	15,421,026
2025-06-13	5.920	5.980	5.750	5.780	5.780	18,616,522
2025-06-12	6.000	6.010	5.890	5.950	5.950	15,275,822
2025-06-11	6.040	6.120	5.970	6.000	6.000	18,062,022
2025-06-10	6.060	6.230	6.000	6.060	6.060	27,115,400
2025-06-09	5.840	6.180	5.840	6.070	6.070	33,963,400
2025-06-06	5.870	6.120	5.860	5.880	5.880	24,022,002
2025-06-05	6.160	6.190	5.810	5.910	5.910	39,171,467
2025-06-04	6.360	6.380	6.110	6.150	6.150	36,104,139
2025-06-03	6.220	6.480	6.170	6.360	6.360	40,354,315
2025-05-30	6.390	6.620	6.310	6.340	6.340	53,879,904
2025-05-29	6.400	6.540	6.290	6.330	6.330	65,438,137
2025-05-28	6.470	6.870	6.340	6.420	6.420	73,363,074
2025-05-27	6.450	6.970	6.390	6.670	6.670	106,839,876
2025-05-26	6.210	6.500	6.060	6.370	6.370	108,584,482
2025-05-23	6.330	6.400	6.210	6.400	6.400	129,056,928
2025-05-22	5.300	5.820	5.280	5.820	5.820	58,906,533
2025-05-21	5.290	5.330	5.260	5.290	5.290	6,427,104
2025-05-20	5.210	5.310	5.210	5.280	5.280	9,287,300
2025-05-19	5.220	5.240	5.160	5.210	5.210	5,693,871
2025-05-16	5.180	5.240	5.170	5.220	5.220	7,457,271
2025-05-15	5.180	5.210	5.150	5.170	5.170	5,297,071
2025-05-14	5.160	5.260	5.110	5.200	5.200	10,207,154
2025-05-13	5.240	5.240	5.140	5.180	5.180	7,854,000
2025-05-12	5.200	5.280	5.120	5.200	5.200	12,238,502
2025-05-09	5.070	5.220	5.010	5.170	5.170	16,775,028
2025-05-08	5.070	5.100	5.030	5.050	5.050	5,455,654
2025-05-07	5.140	5.190	5.040	5.080	5.080	9,583,400
2025-05-06	5.010	5.170	4.980	5.100	5.100	13,324,200
2025-04-30	4.940	5.040	4.900	4.990	4.990	9,901,700
2025-04-29	4.800	5.000	4.780	4.960	4.960	12,836,200
2025-04-28	4.940	4.940	4.790	4.850	4.850	11,774,300
2025-04-25	5.060	5.120	4.940	4.980	4.980	22,788,471

← NewerPage 6 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.