Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.800	9.930	9.610	9.870	9.536	11,010,140
2024-04-25	9.700	10.070	9.690	10.030	9.691	11,799,170
2024-04-24	9.800	9.830	9.530	9.790	9.459	11,373,790
2024-04-23	9.850	10.200	9.760	9.900	9.565	12,275,930
2024-04-22	10.490	10.700	9.950	9.960	9.623	19,207,811
2024-04-19	11.060	11.650	11.060	11.060	10.686	26,659,160
2024-04-18	14.400	14.400	11.780	12.290	11.874	37,935,680
2024-04-17	12.660	13.090	12.500	13.090	12.647	9,495,665
2024-04-16	11.530	11.900	11.530	11.900	11.497	7,474,150
2024-04-15	9.840	10.820	9.280	10.820	10.454	11,053,540
2024-04-12	10.060	10.130	9.810	9.840	9.507	4,355,300
2024-04-11	9.760	10.440	9.630	10.130	9.787	5,190,900
2024-04-10	10.270	10.270	9.780	9.890	9.555	3,443,500
2024-04-09	9.850	10.280	9.770	10.270	9.922	3,979,487
2024-04-08	10.300	10.300	9.870	9.890	9.555	3,544,800
2024-04-03	10.300	10.440	10.130	10.310	9.961	2,756,450
2024-04-02	10.250	10.350	10.090	10.310	9.961	3,384,300
2024-04-01	10.080	10.260	10.040	10.260	9.913	3,231,050
2024-03-29	9.920	10.100	9.830	10.080	9.739	2,703,100
2024-03-28	9.800	10.070	9.740	9.930	9.594	3,283,300
2024-03-27	9.950	10.150	9.860	9.880	9.546	3,589,250
2024-03-26	9.950	10.030	9.790	9.950	9.613	2,801,300
2024-03-25	10.160	10.250	9.920	9.940	9.604	3,314,900
2024-03-22	10.370	10.400	10.100	10.200	9.855	3,444,750
2024-03-21	10.450	10.540	10.250	10.370	10.019	3,325,750
2024-03-20	10.320	10.480	10.240	10.450	10.096	3,764,700
2024-03-19	10.200	10.540	10.160	10.320	9.971	5,968,980
2024-03-18	9.960	10.200	9.930	10.180	9.835	4,658,310
2024-03-15	9.900	10.080	9.750	9.960	9.623	5,495,312
2024-03-14	10.320	10.600	9.860	10.020	9.681	7,760,660
2024-03-13	9.850	9.920	9.680	9.870	9.536	3,766,287
2024-03-12	9.540	9.900	9.540	9.900	9.565	4,688,887
2024-03-11	9.410	9.500	9.280	9.500	9.178	2,794,400
2024-03-08	9.290	9.390	9.200	9.340	9.024	1,910,410
2024-03-07	9.420	9.470	9.230	9.290	8.976	2,977,950
2024-03-06	9.490	9.550	9.270	9.420	9.101	3,445,500
2024-03-05	9.700	9.700	9.360	9.480	9.159	3,450,693
2024-03-04	9.470	9.740	9.370	9.740	9.410	4,417,350
2024-03-01	9.560	9.560	9.260	9.470	9.149	3,626,800
2024-02-29	8.990	9.540	8.870	9.440	9.120	5,344,145
2024-02-28	10.170	10.460	9.100	9.150	8.840	8,383,974
2024-02-27	9.820	10.090	9.510	10.090	9.748	4,436,350
2024-02-26	9.480	10.100	9.470	9.840	9.507	6,097,400
2024-02-23	9.190	9.470	9.120	9.470	9.149	4,893,345
2024-02-22	8.940	9.150	8.790	9.150	8.840	4,397,400
2024-02-21	8.680	9.190	8.540	8.850	8.550	6,005,200
2024-02-20	8.550	8.750	8.280	8.680	8.386	6,162,230
2024-02-19	8.280	8.730	8.130	8.530	8.241	10,543,900
2024-02-08	7.280	8.110	6.740	8.110	7.836	13,305,110
2024-02-07	8.150	8.200	7.370	7.370	7.121	10,999,800
2024-02-06	7.910	8.560	7.670	8.190	7.913	7,940,250
2024-02-05	9.470	9.550	8.520	8.520	8.232	4,622,700
2024-02-02	10.290	10.340	9.200	9.470	9.149	3,913,750
2024-02-01	10.530	10.530	9.990	10.210	9.864	2,855,400
2024-01-31	11.070	11.250	10.350	10.380	10.029	3,582,000
2024-01-30	11.500	11.640	11.050	11.080	10.705	2,209,200
2024-01-29	12.000	12.010	11.460	11.500	11.111	1,979,200
2024-01-26	11.960	12.180	11.800	11.880	11.478	2,167,000
2024-01-25	11.420	11.900	11.310	11.880	11.478	2,774,000
2024-01-24	11.210	11.500	10.940	11.360	10.975	3,089,250

← NewerPage 11 of 21 · 1,217 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.