Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.010 | 5.010 | 4.850 | 4.870 | 4.870 | 5,308,100 |
| 2025-01-20 | 4.890 | 5.010 | 4.880 | 4.950 | 4.950 | 8,427,701 |
| 2025-01-17 | 4.800 | 4.890 | 4.770 | 4.850 | 4.850 | 6,929,044 |
| 2025-01-16 | 4.870 | 4.890 | 4.800 | 4.820 | 4.820 | 8,798,400 |
| 2025-01-15 | 4.930 | 4.930 | 4.800 | 4.810 | 4.810 | 9,849,704 |
| 2025-01-14 | 4.810 | 4.950 | 4.790 | 4.930 | 4.930 | 9,788,404 |
| 2025-01-13 | 4.720 | 4.800 | 4.670 | 4.800 | 4.800 | 7,959,537 |
| 2025-01-10 | 4.890 | 4.900 | 4.760 | 4.770 | 4.770 | 7,017,776 |
| 2025-01-09 | 4.900 | 4.930 | 4.830 | 4.860 | 4.860 | 6,542,200 |
| 2025-01-08 | 4.950 | 4.990 | 4.810 | 4.910 | 4.910 | 10,263,911 |
| 2025-01-07 | 5.070 | 5.070 | 4.910 | 4.950 | 4.950 | 10,801,717 |
| 2025-01-06 | 4.940 | 5.110 | 4.890 | 5.070 | 5.070 | 13,235,165 |
| 2025-01-03 | 5.050 | 5.070 | 4.910 | 4.940 | 4.940 | 11,634,020 |
| 2025-01-02 | 5.140 | 5.200 | 4.960 | 5.010 | 5.010 | 11,804,335 |
| 2024-12-31 | 5.290 | 5.330 | 5.160 | 5.160 | 5.160 | 7,944,806 |
| 2024-12-30 | 5.350 | 5.380 | 5.240 | 5.290 | 5.290 | 7,106,161 |
| 2024-12-27 | 5.210 | 5.380 | 5.170 | 5.340 | 5.340 | 9,195,737 |
| 2024-12-26 | 5.230 | 5.290 | 5.190 | 5.200 | 5.200 | 7,567,400 |
| 2024-12-25 | 5.310 | 5.390 | 5.180 | 5.250 | 5.250 | 8,555,049 |
| 2024-12-24 | 5.300 | 5.350 | 5.230 | 5.300 | 5.300 | 8,738,100 |
| 2024-12-23 | 5.400 | 5.410 | 5.270 | 5.280 | 5.280 | 10,802,446 |
| 2024-12-20 | 5.470 | 5.500 | 5.400 | 5.400 | 5.400 | 8,610,100 |
| 2024-12-19 | 5.450 | 5.510 | 5.340 | 5.480 | 5.480 | 10,960,598 |
| 2024-12-18 | 5.600 | 5.620 | 5.470 | 5.470 | 5.470 | 10,900,317 |
| 2024-12-17 | 5.730 | 5.750 | 5.530 | 5.580 | 5.580 | 13,076,968 |
| 2024-12-16 | 5.760 | 5.840 | 5.720 | 5.740 | 5.740 | 10,419,940 |
| 2024-12-13 | 5.930 | 5.940 | 5.720 | 5.730 | 5.730 | 16,638,496 |
| 2024-12-12 | 5.960 | 5.980 | 5.880 | 5.940 | 5.940 | 11,868,800 |
| 2024-12-11 | 5.950 | 6.010 | 5.920 | 5.950 | 5.950 | 9,599,824 |
| 2024-12-10 | 6.050 | 6.120 | 5.920 | 5.920 | 5.920 | 15,744,205 |
| 2024-12-09 | 6.010 | 6.090 | 5.870 | 5.950 | 5.950 | 11,208,700 |
| 2024-12-06 | 5.880 | 5.970 | 5.810 | 5.970 | 5.970 | 10,801,301 |
| 2024-12-05 | 5.820 | 5.890 | 5.800 | 5.880 | 5.880 | 6,896,840 |
| 2024-12-04 | 5.980 | 6.020 | 5.810 | 5.840 | 5.840 | 11,588,400 |
| 2024-12-03 | 6.070 | 6.080 | 5.950 | 6.020 | 6.020 | 13,032,802 |
| 2024-12-02 | 5.930 | 6.060 | 5.900 | 6.010 | 6.010 | 12,658,598 |
| 2024-11-29 | 5.880 | 6.000 | 5.850 | 5.900 | 5.900 | 12,242,248 |
| 2024-11-28 | 5.900 | 5.960 | 5.850 | 5.910 | 5.910 | 9,831,728 |
| 2024-11-27 | 5.730 | 5.890 | 5.640 | 5.890 | 5.890 | 10,876,920 |
| 2024-11-26 | 5.780 | 5.900 | 5.730 | 5.780 | 5.780 | 11,180,510 |
| 2024-11-25 | 5.730 | 5.810 | 5.640 | 5.760 | 5.760 | 11,438,910 |
| 2024-11-22 | 6.130 | 6.140 | 5.720 | 5.730 | 5.730 | 16,661,926 |
| 2024-11-21 | 6.020 | 6.040 | 5.920 | 6.040 | 6.040 | 9,989,719 |
| 2024-11-20 | 5.880 | 6.030 | 5.860 | 6.020 | 6.020 | 14,302,470 |
| 2024-11-19 | 5.820 | 5.910 | 5.760 | 5.910 | 5.910 | 11,402,036 |
| 2024-11-18 | 5.900 | 6.010 | 5.760 | 5.790 | 5.790 | 15,845,900 |
| 2024-11-15 | 5.780 | 6.030 | 5.770 | 5.890 | 5.890 | 16,669,921 |
| 2024-11-14 | 6.010 | 6.050 | 5.810 | 5.820 | 5.820 | 13,422,090 |
| 2024-11-13 | 6.190 | 6.250 | 5.950 | 6.040 | 6.040 | 15,291,152 |
| 2024-11-12 | 6.190 | 6.380 | 6.140 | 6.200 | 6.200 | 21,208,500 |
| 2024-11-11 | 6.170 | 6.190 | 6.050 | 6.170 | 6.170 | 13,830,782 |
| 2024-11-08 | 6.400 | 6.430 | 6.140 | 6.190 | 6.190 | 14,680,741 |
| 2024-11-07 | 6.110 | 6.340 | 6.110 | 6.340 | 6.340 | 15,339,843 |
| 2024-11-06 | 6.300 | 6.310 | 6.110 | 6.160 | 6.160 | 15,771,974 |
| 2024-11-05 | 5.960 | 6.320 | 5.930 | 6.250 | 6.250 | 19,735,434 |
| 2024-11-04 | 5.820 | 5.950 | 5.790 | 5.950 | 5.950 | 10,032,646 |
| 2024-11-01 | 5.910 | 5.940 | 5.750 | 5.790 | 5.790 | 15,313,307 |
| 2024-10-31 | 5.960 | 6.060 | 5.910 | 5.940 | 5.940 | 11,222,369 |
| 2024-10-30 | 6.050 | 6.080 | 5.870 | 5.960 | 5.960 | 11,505,701 |
| 2024-10-29 | 6.290 | 6.350 | 6.020 | 6.040 | 6.040 | 13,813,541 |
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.