Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.910 | 5.400 | 4.910 | 5.160 | 5.160 | 28,852,858 |
| 2025-04-23 | 4.980 | 5.100 | 4.910 | 4.930 | 4.930 | 9,588,600 |
| 2025-04-22 | 4.940 | 4.980 | 4.890 | 4.950 | 4.950 | 7,691,900 |
| 2025-04-21 | 4.850 | 4.980 | 4.820 | 4.920 | 4.920 | 6,921,700 |
| 2025-04-18 | 4.920 | 4.950 | 4.810 | 4.850 | 4.850 | 6,325,300 |
| 2025-04-17 | 4.900 | 4.960 | 4.860 | 4.890 | 4.890 | 6,273,085 |
| 2025-04-16 | 4.990 | 5.000 | 4.830 | 4.930 | 4.930 | 8,769,824 |
| 2025-04-15 | 4.970 | 5.050 | 4.910 | 4.980 | 4.980 | 8,504,914 |
| 2025-04-14 | 5.020 | 5.070 | 4.970 | 4.980 | 4.980 | 11,148,000 |
| 2025-04-11 | 4.910 | 5.080 | 4.900 | 4.980 | 4.980 | 13,057,000 |
| 2025-04-10 | 4.840 | 4.990 | 4.810 | 4.940 | 4.940 | 13,586,211 |
| 2025-04-09 | 4.560 | 4.760 | 4.260 | 4.730 | 4.730 | 17,868,080 |
| 2025-04-08 | 4.670 | 4.790 | 4.540 | 4.670 | 4.670 | 21,929,660 |
| 2025-04-07 | 5.060 | 5.060 | 4.680 | 4.680 | 4.680 | 17,464,200 |
| 2025-04-03 | 5.160 | 5.280 | 5.150 | 5.200 | 5.200 | 11,950,600 |
| 2025-04-02 | 5.240 | 5.340 | 5.180 | 5.200 | 5.200 | 15,574,800 |
| 2025-04-01 | 5.000 | 5.300 | 5.000 | 5.240 | 5.240 | 20,030,059 |
| 2025-03-31 | 5.080 | 5.170 | 4.980 | 5.020 | 5.020 | 12,529,130 |
| 2025-03-28 | 5.210 | 5.330 | 5.110 | 5.120 | 5.120 | 19,824,061 |
| 2025-03-27 | 5.040 | 5.250 | 4.970 | 5.220 | 5.220 | 22,403,522 |
| 2025-03-26 | 5.020 | 5.060 | 4.990 | 5.050 | 5.050 | 7,867,500 |
| 2025-03-25 | 4.970 | 5.030 | 4.900 | 5.030 | 5.030 | 9,738,717 |
| 2025-03-24 | 5.060 | 5.100 | 4.880 | 4.960 | 4.960 | 12,998,900 |
| 2025-03-21 | 5.100 | 5.170 | 5.060 | 5.060 | 5.060 | 13,885,392 |
| 2025-03-20 | 5.100 | 5.140 | 5.050 | 5.110 | 5.110 | 15,712,292 |
| 2025-03-19 | 5.020 | 5.150 | 5.020 | 5.080 | 5.080 | 14,193,454 |
| 2025-03-18 | 5.080 | 5.100 | 5.020 | 5.050 | 5.050 | 8,973,091 |
| 2025-03-17 | 5.150 | 5.180 | 5.040 | 5.080 | 5.080 | 11,126,200 |
| 2025-03-14 | 5.080 | 5.170 | 5.060 | 5.140 | 5.140 | 16,354,600 |
| 2025-03-13 | 5.080 | 5.140 | 4.930 | 5.100 | 5.100 | 22,697,300 |
| 2025-03-12 | 5.200 | 5.250 | 5.050 | 5.080 | 5.080 | 24,316,375 |
| 2025-03-11 | 5.100 | 5.240 | 4.970 | 5.120 | 5.120 | 43,964,932 |
| 2025-03-10 | 4.560 | 4.990 | 4.560 | 4.990 | 4.990 | 32,820,769 |
| 2025-03-07 | 4.590 | 4.600 | 4.520 | 4.540 | 4.540 | 7,959,900 |
| 2025-03-06 | 4.580 | 4.620 | 4.550 | 4.610 | 4.610 | 9,397,300 |
| 2025-03-05 | 4.630 | 4.630 | 4.500 | 4.580 | 4.580 | 14,150,032 |
| 2025-03-04 | 4.680 | 4.690 | 4.610 | 4.640 | 4.640 | 9,547,900 |
| 2025-03-03 | 4.670 | 4.760 | 4.660 | 4.680 | 4.680 | 11,142,600 |
| 2025-02-28 | 4.750 | 4.770 | 4.660 | 4.680 | 4.680 | 11,289,285 |
| 2025-02-27 | 4.790 | 4.830 | 4.700 | 4.760 | 4.760 | 12,194,071 |
| 2025-02-26 | 4.780 | 4.810 | 4.750 | 4.780 | 4.780 | 9,194,244 |
| 2025-02-25 | 4.820 | 4.840 | 4.750 | 4.770 | 4.770 | 7,563,452 |
| 2025-02-24 | 4.860 | 4.880 | 4.810 | 4.820 | 4.820 | 9,349,536 |
| 2025-02-21 | 4.900 | 4.950 | 4.810 | 4.860 | 4.860 | 8,919,275 |
| 2025-02-20 | 4.880 | 4.950 | 4.860 | 4.890 | 4.890 | 7,753,300 |
| 2025-02-19 | 4.870 | 4.920 | 4.840 | 4.880 | 4.880 | 7,610,800 |
| 2025-02-18 | 4.980 | 4.980 | 4.860 | 4.870 | 4.870 | 9,148,520 |
| 2025-02-17 | 5.090 | 5.090 | 4.980 | 4.980 | 4.980 | 11,228,300 |
| 2025-02-14 | 4.980 | 5.090 | 4.980 | 5.030 | 5.030 | 8,446,300 |
| 2025-02-13 | 5.020 | 5.070 | 4.980 | 4.990 | 4.990 | 10,359,700 |
| 2025-02-12 | 5.030 | 5.070 | 4.980 | 5.030 | 5.030 | 6,947,900 |
| 2025-02-11 | 5.160 | 5.190 | 5.000 | 5.050 | 5.050 | 9,059,200 |
| 2025-02-10 | 5.100 | 5.190 | 5.090 | 5.130 | 5.130 | 8,930,001 |
| 2025-02-07 | 4.980 | 5.140 | 4.970 | 5.100 | 5.100 | 12,816,500 |
| 2025-02-06 | 4.970 | 4.990 | 4.880 | 4.970 | 4.970 | 7,295,400 |
| 2025-02-05 | 4.990 | 5.030 | 4.930 | 4.970 | 4.970 | 7,925,571 |
| 2025-01-27 | 4.900 | 5.020 | 4.900 | 4.960 | 4.960 | 10,359,071 |
| 2025-01-24 | 4.810 | 4.890 | 4.790 | 4.870 | 4.870 | 7,176,835 |
| 2025-01-23 | 4.900 | 4.970 | 4.810 | 4.820 | 4.820 | 8,435,187 |
| 2025-01-22 | 4.810 | 4.900 | 4.800 | 4.870 | 4.870 | 7,960,200 |
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.