Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.170 | 6.270 | 6.080 | 6.250 | 6.250 | 11,350,704 |
| 2024-10-25 | 6.020 | 6.270 | 6.000 | 6.170 | 6.170 | 14,877,701 |
| 2024-10-24 | 5.980 | 6.050 | 5.930 | 6.000 | 6.000 | 8,870,102 |
| 2024-10-23 | 6.030 | 6.050 | 5.930 | 5.950 | 5.950 | 11,278,722 |
| 2024-10-22 | 6.000 | 6.070 | 5.920 | 6.020 | 6.020 | 10,911,790 |
| 2024-10-21 | 5.980 | 6.030 | 5.860 | 5.940 | 5.940 | 14,056,611 |
| 2024-10-18 | 5.740 | 6.140 | 5.720 | 5.970 | 5.970 | 17,842,855 |
| 2024-10-17 | 5.940 | 5.950 | 5.750 | 5.750 | 5.750 | 9,520,400 |
| 2024-10-16 | 5.860 | 5.960 | 5.810 | 5.880 | 5.880 | 10,702,203 |
| 2024-10-15 | 6.080 | 6.080 | 5.880 | 5.890 | 5.890 | 11,143,042 |
| 2024-10-14 | 5.910 | 6.050 | 5.780 | 6.030 | 6.030 | 12,337,468 |
| 2024-10-11 | 6.220 | 6.250 | 5.800 | 5.890 | 5.890 | 15,890,400 |
| 2024-10-10 | 6.220 | 6.460 | 6.180 | 6.220 | 6.220 | 20,289,013 |
| 2024-10-09 | 6.680 | 6.780 | 6.170 | 6.170 | 6.170 | 27,394,124 |
| 2024-10-08 | 7.050 | 7.060 | 6.480 | 6.860 | 6.860 | 32,711,765 |
| 2024-09-30 | 6.090 | 6.420 | 6.070 | 6.420 | 6.420 | 21,965,431 |
| 2024-09-27 | 5.780 | 5.970 | 5.720 | 5.840 | 5.840 | 13,544,997 |
| 2024-09-26 | 5.500 | 5.680 | 5.400 | 5.670 | 5.670 | 9,359,018 |
| 2024-09-25 | 5.480 | 5.620 | 5.430 | 5.520 | 5.520 | 7,576,289 |
| 2024-09-24 | 5.300 | 5.430 | 5.210 | 5.420 | 5.420 | 9,280,700 |
| 2024-09-23 | 5.240 | 5.270 | 5.170 | 5.240 | 5.240 | 3,712,800 |
| 2024-09-20 | 5.260 | 5.300 | 5.140 | 5.180 | 5.180 | 4,384,010 |
| 2024-09-19 | 5.220 | 5.380 | 5.160 | 5.290 | 5.290 | 6,219,602 |
| 2024-09-18 | 5.280 | 5.280 | 5.090 | 5.170 | 5.170 | 5,267,700 |
| 2024-09-13 | 5.330 | 5.370 | 5.260 | 5.280 | 5.280 | 3,045,201 |
| 2024-09-12 | 5.390 | 5.450 | 5.320 | 5.340 | 5.340 | 3,092,735 |
| 2024-09-11 | 5.380 | 5.450 | 5.310 | 5.360 | 5.360 | 5,208,589 |
| 2024-09-10 | 5.400 | 5.480 | 5.290 | 5.410 | 5.410 | 4,880,310 |
| 2024-09-09 | 5.330 | 5.500 | 5.320 | 5.400 | 5.400 | 6,563,511 |
| 2024-09-06 | 5.580 | 5.610 | 5.320 | 5.330 | 5.330 | 6,608,800 |
| 2024-09-05 | 5.580 | 5.620 | 5.530 | 5.570 | 5.570 | 4,655,500 |
| 2024-09-04 | 5.550 | 5.630 | 5.530 | 5.560 | 5.560 | 6,424,110 |
| 2024-09-03 | 5.610 | 5.730 | 5.560 | 5.570 | 5.570 | 8,562,810 |
| 2024-09-02 | 5.560 | 5.800 | 5.520 | 5.640 | 5.640 | 18,717,468 |
| 2024-08-30 | 5.370 | 5.490 | 5.370 | 5.430 | 5.430 | 7,550,882 |
| 2024-08-29 | 5.400 | 5.450 | 5.360 | 5.400 | 5.400 | 5,934,300 |
| 2024-08-28 | 5.260 | 5.430 | 5.230 | 5.400 | 5.400 | 5,474,400 |
| 2024-08-27 | 5.230 | 5.330 | 5.200 | 5.270 | 5.270 | 4,843,800 |
| 2024-08-26 | 5.140 | 5.250 | 5.130 | 5.240 | 5.240 | 5,585,711 |
| 2024-08-23 | 5.220 | 5.280 | 5.120 | 5.150 | 5.150 | 6,720,300 |
| 2024-08-22 | 5.210 | 5.270 | 5.180 | 5.190 | 5.190 | 4,196,999 |
| 2024-08-21 | 5.220 | 5.270 | 5.170 | 5.220 | 5.220 | 3,096,276 |
| 2024-08-20 | 5.350 | 5.350 | 5.170 | 5.220 | 5.220 | 5,254,200 |
| 2024-08-19 | 5.390 | 5.410 | 5.320 | 5.330 | 5.330 | 5,909,600 |
| 2024-08-16 | 5.380 | 5.440 | 5.350 | 5.370 | 5.370 | 3,990,500 |
| 2024-08-15 | 5.350 | 5.500 | 5.340 | 5.380 | 5.380 | 6,638,800 |
| 2024-08-14 | 5.480 | 5.490 | 5.350 | 5.380 | 5.380 | 5,419,904 |
| 2024-08-13 | 5.460 | 5.530 | 5.380 | 5.480 | 5.480 | 5,832,826 |
| 2024-08-12 | 5.420 | 5.560 | 5.420 | 5.460 | 5.460 | 5,850,065 |
| 2024-08-09 | 5.530 | 5.640 | 5.490 | 5.500 | 5.500 | 11,040,914 |
| 2024-08-08 | 5.540 | 5.830 | 5.470 | 5.570 | 5.570 | 27,605,446 |
| 2024-08-07 | 5.380 | 5.500 | 5.240 | 5.480 | 5.480 | 14,317,107 |
| 2024-08-06 | 5.250 | 5.380 | 5.200 | 5.360 | 5.360 | 8,832,146 |
| 2024-08-05 | 5.300 | 5.420 | 5.190 | 5.200 | 5.200 | 7,773,300 |
| 2024-08-02 | 5.300 | 5.420 | 5.290 | 5.320 | 5.320 | 6,626,452 |
| 2024-08-01 | 5.290 | 5.400 | 5.240 | 5.320 | 5.320 | 7,069,300 |
| 2024-07-31 | 4.930 | 5.310 | 4.920 | 5.280 | 5.280 | 13,889,143 |
| 2024-07-30 | 4.910 | 4.960 | 4.860 | 4.950 | 4.950 | 4,259,146 |
| 2024-07-29 | 4.950 | 5.000 | 4.870 | 4.900 | 4.900 | 4,485,100 |
| 2024-07-26 | 4.890 | 4.970 | 4.880 | 4.960 | 4.960 | 5,142,900 |
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.