Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.940	13.770	12.870	13.650	13.188	7,211,050
2023-10-27	12.490	13.000	12.220	12.940	12.502	3,629,963
2023-10-26	12.330	12.570	12.290	12.440	12.019	1,748,550
2023-10-25	12.550	12.710	12.380	12.410	11.990	1,824,600
2023-10-24	12.020	12.510	12.000	12.480	12.058	2,584,000
2023-10-23	12.190	12.430	11.880	11.970	11.565	2,183,800
2023-10-20	12.290	12.520	12.190	12.220	11.806	2,256,000
2023-10-19	12.540	12.680	12.240	12.420	12.000	2,783,350
2023-10-18	13.030	13.040	12.500	12.500	12.077	2,874,450
2023-10-17	13.220	13.270	12.860	13.040	12.599	3,803,950
2023-10-16	13.710	13.750	13.130	13.200	12.753	5,622,428
2023-10-13	13.410	13.900	13.140	13.570	13.111	8,140,178
2023-10-12	14.020	14.130	13.310	13.480	13.024	10,434,050
2023-10-11	13.040	13.300	12.900	13.130	12.686	2,437,600
2023-10-10	13.290	13.290	12.880	12.910	12.473	2,027,250
2023-10-09	13.330	13.370	13.010	13.200	12.753	1,810,250
2023-09-28	13.300	13.410	13.170	13.280	12.831	1,804,800
2023-09-27	13.080	13.350	13.020	13.240	12.792	2,044,800
2023-09-26	13.250	13.320	13.060	13.080	12.637	1,294,200
2023-09-25	13.180	13.450	13.150	13.240	12.792	1,925,946
2023-09-22	13.080	13.180	12.930	13.170	12.724	1,904,100
2023-09-21	13.260	13.340	13.000	13.000	12.560	2,074,250
2023-09-20	13.310	13.550	13.210	13.250	12.802	3,249,050
2023-09-19	13.330	13.800	13.330	13.380	12.927	3,619,100
2023-09-18	13.110	13.440	13.110	13.380	12.927	2,525,450
2023-09-15	12.970	13.270	12.880	13.180	12.734	2,441,725
2023-09-14	12.910	12.980	12.790	12.890	12.454	1,443,050
2023-09-13	13.180	13.200	12.810	12.900	12.463	1,568,600
2023-09-12	12.990	13.190	12.840	13.180	12.734	2,162,000
2023-09-11	12.650	13.040	12.400	12.950	12.512	2,792,200
2023-09-08	12.590	12.680	12.420	12.650	12.222	1,479,450
2023-09-07	12.890	12.890	12.480	12.500	12.077	1,370,050
2023-09-06	12.640	12.870	12.620	12.750	12.318	1,584,150
2023-09-05	12.710	12.860	12.610	12.720	12.289	1,327,271
2023-09-04	12.620	12.730	12.560	12.720	12.289	1,846,549
2023-09-01	12.560	12.750	12.440	12.580	12.154	1,861,050
2023-08-31	12.420	12.590	12.220	12.560	12.135	2,731,812
2023-08-30	12.360	12.570	12.270	12.480	12.058	2,356,912
2023-08-29	11.880	12.400	11.850	12.350	11.932	3,244,550
2023-08-28	12.550	12.630	11.820	11.880	11.478	4,014,150
2023-08-25	12.510	12.640	11.930	12.000	11.594	4,082,450
2023-08-24	12.800	12.880	12.450	12.600	12.174	2,800,662
2023-08-23	13.060	13.090	12.810	12.840	12.405	1,538,275
2023-08-22	13.150	13.240	12.760	13.010	12.570	2,390,650
2023-08-21	13.340	13.550	13.100	13.130	12.686	2,160,500
2023-08-18	13.690	13.750	13.380	13.390	12.937	3,308,700
2023-08-17	13.700	13.870	13.620	13.750	13.285	4,448,850
2023-08-16	13.570	14.170	13.570	13.840	13.372	6,024,750
2023-08-15	13.580	13.730	13.370	13.660	13.198	4,872,900
2023-08-14	13.350	13.730	13.190	13.480	13.024	4,937,068
2023-08-11	12.900	14.100	12.900	13.490	13.033	10,127,290
2023-08-10	12.980	13.030	12.820	12.960	12.521	2,007,000
2023-08-09	12.800	13.080	12.730	13.000	12.560	3,354,100
2023-08-08	12.760	12.940	12.690	12.850	12.415	2,936,000
2023-08-07	12.920	12.920	12.580	12.590	12.164	4,035,141
2023-08-04	13.150	13.350	12.960	12.980	12.541	4,885,100
2023-08-03	12.710	13.300	12.700	13.280	12.831	7,232,221
2023-08-02	13.590	13.660	12.760	12.840	12.405	10,747,610
2023-08-01	15.000	15.000	13.600	13.670	13.207	15,757,690
2023-07-31	14.030	15.080	13.860	15.020	14.512	10,385,300

← NewerPage 13 of 21 · 1,212 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.