Zhejiang Hisoar Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.050 | 6.060 | 5.740 | 5.800 | 5.800 | 17,050,035 |
| 2026-10-19 | 5.870 | 6.070 | 5.870 | 5.980 | 5.980 | 19,394,740 |
| 2026-10-16 | 6.120 | 6.140 | 5.830 | 5.910 | 5.910 | 19,203,413 |
| 2026-10-15 | 6.080 | 6.140 | 6.000 | 6.000 | 6.000 | 14,943,900 |
| 2026-10-14 | 6.110 | 6.260 | 6.080 | 6.170 | 6.170 | 18,871,158 |
| 2026-10-13 | 6.050 | 6.140 | 5.890 | 6.110 | 6.110 | 23,489,580 |
| 2026-10-12 | 6.290 | 6.350 | 6.080 | 6.120 | 6.120 | 23,572,893 |
| 2026-10-09 | 6.100 | 6.330 | 6.100 | 6.320 | 6.320 | 38,789,234 |
| 2026-10-08 | 6.210 | 6.360 | 6.100 | 6.150 | 6.150 | 38,574,586 |
| 2026-09-30 | 6.020 | 6.250 | 5.980 | 6.150 | 6.150 | 33,432,105 |
| 2026-09-29 | 6.030 | 6.190 | 5.900 | 6.000 | 6.000 | 34,936,945 |
| 2026-09-28 | 5.820 | 6.140 | 5.810 | 6.000 | 6.000 | 49,847,785 |
| 2026-09-24 | 5.840 | 5.930 | 5.740 | 5.820 | 5.820 | 28,261,584 |
| 2026-09-23 | 5.600 | 5.950 | 5.530 | 5.940 | 5.940 | 44,485,031 |
| 2026-09-22 | 5.500 | 5.750 | 5.460 | 5.630 | 5.630 | 31,008,932 |
| 2026-09-21 | 5.370 | 5.520 | 5.370 | 5.500 | 5.500 | 22,620,061 |
| 2026-09-18 | 5.360 | 5.460 | 5.290 | 5.360 | 5.360 | 16,775,100 |
| 2026-09-17 | 5.340 | 5.450 | 5.280 | 5.400 | 5.400 | 14,049,559 |
| 2026-09-16 | 5.350 | 5.380 | 5.240 | 5.330 | 5.330 | 14,660,800 |
| 2026-09-15 | 5.670 | 5.680 | 5.360 | 5.360 | 5.360 | 27,286,793 |
| 2026-09-14 | 5.340 | 5.750 | 5.300 | 5.650 | 5.650 | 45,410,609 |
| 2026-09-11 | 5.250 | 5.410 | 5.150 | 5.290 | 5.290 | 26,026,363 |
| 2026-09-10 | 5.480 | 5.560 | 5.210 | 5.210 | 5.210 | 24,815,723 |
| 2026-09-09 | 5.600 | 5.770 | 5.460 | 5.470 | 5.470 | 34,090,754 |
| 2026-09-08 | 5.450 | 5.550 | 5.390 | 5.460 | 5.460 | 14,441,035 |
| 2026-09-07 | 5.380 | 5.510 | 5.360 | 5.470 | 5.470 | 13,957,090 |
| 2026-09-04 | 5.350 | 5.470 | 5.340 | 5.410 | 5.410 | 16,488,945 |
| 2026-09-03 | 5.440 | 5.480 | 5.290 | 5.340 | 5.340 | 13,619,780 |
| 2026-09-02 | 5.610 | 5.650 | 5.360 | 5.430 | 5.430 | 21,060,557 |
| 2026-09-01 | 5.750 | 5.950 | 5.530 | 5.600 | 5.600 | 35,732,191 |
| 2026-08-31 | 5.350 | 5.850 | 5.320 | 5.640 | 5.640 | 47,728,969 |
| 2026-08-28 | 5.190 | 5.490 | 5.180 | 5.420 | 5.420 | 23,299,283 |
| 2026-08-27 | 5.210 | 5.270 | 5.160 | 5.210 | 5.210 | 10,681,000 |
| 2026-08-26 | 5.180 | 5.310 | 5.170 | 5.210 | 5.210 | 11,017,749 |
| 2026-08-25 | 5.060 | 5.200 | 5.020 | 5.190 | 5.190 | 12,307,718 |
| 2026-08-24 | 5.220 | 5.260 | 5.040 | 5.050 | 5.050 | 18,657,691 |
| 2026-08-21 | 5.430 | 5.450 | 5.220 | 5.240 | 5.240 | 27,801,010 |
| 2026-08-20 | 5.290 | 5.560 | 5.290 | 5.480 | 5.480 | 38,366,844 |
| 2026-08-19 | 5.360 | 5.430 | 5.190 | 5.190 | 5.190 | 14,869,302 |
| 2026-08-18 | 5.470 | 5.540 | 5.370 | 5.390 | 5.390 | 12,270,449 |
| 2026-08-17 | 5.370 | 5.520 | 5.260 | 5.500 | 5.500 | 15,883,425 |
| 2026-08-14 | 5.500 | 5.530 | 5.370 | 5.400 | 5.400 | 13,743,567 |
| 2026-08-13 | 5.470 | 5.610 | 5.370 | 5.510 | 5.510 | 20,408,000 |
| 2026-08-12 | 5.400 | 5.530 | 5.370 | 5.480 | 5.480 | 13,903,552 |
| 2026-08-11 | 5.410 | 5.480 | 5.380 | 5.410 | 5.410 | 9,730,052 |
| 2026-08-10 | 5.380 | 5.500 | 5.370 | 5.420 | 5.420 | 14,938,900 |
| 2026-08-07 | 5.290 | 5.390 | 5.260 | 5.360 | 5.360 | 15,152,665 |
| 2026-08-06 | 5.400 | 5.430 | 5.250 | 5.270 | 5.270 | 14,355,144 |
| 2026-08-05 | 5.480 | 5.520 | 5.400 | 5.410 | 5.410 | 9,734,194 |
| 2026-08-04 | 5.550 | 5.590 | 5.460 | 5.490 | 5.490 | 9,535,587 |
| 2026-08-03 | 5.470 | 5.520 | 5.410 | 5.510 | 5.510 | 8,444,200 |
| 2026-07-31 | 5.410 | 5.490 | 5.390 | 5.450 | 5.450 | 13,835,201 |
| 2026-07-30 | 5.410 | 5.500 | 5.350 | 5.430 | 5.430 | 16,302,223 |
| 2026-07-29 | 5.220 | 5.550 | 5.200 | 5.470 | 5.470 | 30,764,396 |
| 2026-07-28 | 5.140 | 5.300 | 5.140 | 5.220 | 5.220 | 12,611,700 |
| 2026-07-27 | 5.000 | 5.260 | 5.000 | 5.200 | 5.200 | 19,497,301 |
| 2026-07-24 | 5.100 | 5.150 | 4.950 | 5.030 | 5.030 | 17,397,400 |
| 2026-07-23 | 4.960 | 5.140 | 4.910 | 5.120 | 5.120 | 22,112,764 |
| 2026-07-22 | 4.980 | 5.070 | 4.880 | 4.980 | 4.980 | 21,341,584 |
| 2026-07-21 | 5.000 | 5.080 | 4.870 | 5.010 | 5.010 | 21,227,744 |
Page 1 of 5 · 243 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.