Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.400	8.440	8.170	8.200	8.084	2,068,050
2024-07-23	8.600	8.600	8.380	8.380	8.261	1,801,200
2024-07-22	8.520	8.590	8.400	8.560	8.439	1,878,900
2024-07-19	8.480	8.580	8.430	8.520	8.399	1,900,600
2024-07-18	8.490	8.550	8.330	8.490	8.370	2,305,400
2024-07-17	8.580	8.610	8.410	8.490	8.370	2,662,100
2024-07-16	8.650	8.750	8.530	8.590	8.468	2,053,900
2024-07-15	8.880	8.920	8.610	8.630	8.508	2,191,799
2024-07-12	8.880	9.150	8.850	8.850	8.724	2,782,483
2024-07-11	8.720	9.080	8.530	8.930	8.803	4,544,700
2024-07-10	8.700	8.720	8.460	8.480	8.360	2,996,850
2024-07-09	8.670	8.800	8.430	8.790	8.665	4,120,700
2024-07-08	9.130	9.130	8.610	8.670	8.547	4,932,600
2024-07-05	8.960	9.140	8.780	9.120	8.991	3,921,655
2024-07-04	9.290	9.290	8.910	8.960	8.833	3,450,400
2024-07-03	9.490	9.490	9.280	9.290	9.158	2,241,100
2024-07-02	9.440	9.540	9.360	9.490	9.355	2,290,000
2024-07-01	9.180	9.440	9.180	9.440	9.306	3,083,650
2024-06-28	9.140	9.300	9.100	9.180	9.050	2,443,455
2024-06-27	9.250	9.350	9.120	9.140	9.010	2,405,900
2024-06-26	9.110	9.360	9.050	9.340	9.207	2,529,600
2024-06-25	9.060	9.210	9.000	9.140	9.010	2,599,700
2024-06-24	9.400	9.450	9.050	9.060	8.931	4,410,350
2024-06-21	9.300	9.710	9.210	9.600	9.464	3,836,050
2024-06-20	9.580	9.870	9.460	9.460	9.326	5,280,850
2024-06-19	9.450	9.670	9.450	9.620	9.483	4,110,700
2024-06-18	9.440	9.490	9.350	9.480	9.345	2,477,300
2024-06-17	9.430	9.490	9.320	9.440	9.306	2,356,150
2024-06-14	9.440	9.520	9.270	9.420	9.286	3,549,600
2024-06-13	9.750	9.750	9.450	9.490	9.355	4,390,050
2024-06-12	9.510	9.920	9.430	9.790	9.651	5,633,650
2024-06-11	9.170	9.600	9.060	9.550	9.414	8,286,700
2024-06-07	8.880	9.170	8.880	9.140	9.010	5,094,450
2024-06-06	9.340	9.480	8.720	8.860	8.734	8,351,371
2024-06-05	9.820	9.820	9.430	9.430	9.296	6,515,400
2024-06-04	9.920	10.200	9.680	10.030	9.691	7,110,500
2024-06-03	10.400	10.410	9.900	9.960	9.623	9,592,900
2024-05-31	10.370	10.600	10.310	10.470	10.116	6,934,132
2024-05-30	10.680	10.730	10.350	10.370	10.019	13,354,450
2024-05-29	10.810	11.250	10.620	11.030	10.657	19,516,980
2024-05-28	11.020	11.020	10.670	10.750	10.386	13,300,850
2024-05-27	11.260	11.770	10.880	11.050	10.676	21,954,221
2024-05-24	12.070	12.680	11.400	11.430	11.043	33,666,500
2024-05-23	10.950	12.110	10.800	12.110	11.700	31,400,330
2024-05-22	10.600	11.010	10.480	11.010	10.637	14,554,230
2024-05-21	10.220	10.220	9.950	10.010	9.671	4,626,200
2024-05-20	10.110	10.220	10.070	10.220	9.874	4,206,350
2024-05-17	10.050	10.140	9.970	10.120	9.777	3,520,600
2024-05-16	10.040	10.150	10.000	10.040	9.700	4,136,950
2024-05-15	10.200	10.210	9.980	10.050	9.710	4,192,500
2024-05-14	9.900	10.180	9.900	10.130	9.787	4,969,700
2024-05-13	10.200	10.280	9.940	9.960	9.623	6,789,901
2024-05-10	10.600	10.660	10.240	10.280	9.932	7,333,300
2024-05-09	10.380	10.690	10.310	10.520	10.164	9,153,557
2024-05-08	10.490	10.690	10.300	10.380	10.029	9,020,850
2024-05-07	10.420	10.650	10.330	10.560	10.203	13,147,550
2024-05-06	9.980	10.450	9.980	10.420	10.067	14,432,160
2024-04-30	10.010	10.070	9.860	9.920	9.584	7,656,580
2024-04-29	9.810	9.990	9.810	9.990	9.652	9,779,330
2024-04-26	9.800	9.930	9.610	9.870	9.536	11,010,140

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.2000 CNY
2024-06-05	0.2000 CNY
2023-05-31	0.1000 CNY
2022-06-13	0.3200 CNY
2021-07-05	0.0800 CNY
2020-06-30	0.2800 CNY
2019-06-04	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.