Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.120	14.290	14.060	14.100	13.623	3,333,200
2023-07-27	14.180	14.420	13.950	14.230	13.748	4,909,850
2023-07-26	14.150	14.320	14.100	14.200	13.719	3,638,250
2023-07-25	14.600	14.730	14.100	14.280	13.797	7,258,550
2023-07-24	14.630	14.930	14.410	14.630	14.135	7,030,050
2023-07-21	14.200	14.660	14.200	14.620	14.125	8,242,200
2023-07-20	14.190	14.400	14.060	14.190	13.710	3,686,900
2023-07-19	14.020	14.240	13.910	14.100	13.623	4,740,150
2023-07-18	13.980	14.120	13.690	13.960	13.487	4,680,176
2023-07-17	13.210	13.900	13.180	13.810	13.343	5,078,350
2023-07-14	13.580	13.630	13.360	13.420	12.966	1,609,150
2023-07-13	13.660	13.800	13.540	13.580	13.120	1,708,700
2023-07-12	13.740	13.880	13.540	13.610	13.149	2,226,650
2023-07-11	13.700	13.740	13.600	13.640	13.178	1,181,750
2023-07-10	13.630	13.690	13.560	13.670	13.207	2,209,700
2023-07-07	13.610	13.670	13.400	13.560	13.101	1,681,631
2023-07-06	13.620	13.650	13.460	13.610	13.149	1,578,200
2023-07-05	13.390	13.650	13.390	13.590	13.130	2,021,200
2023-07-04	13.360	13.540	13.260	13.480	13.024	2,226,550
2023-07-03	13.400	13.460	13.240	13.370	12.917	2,467,250
2023-06-30	13.120	13.440	13.030	13.370	12.917	3,136,950
2023-06-29	12.870	13.130	12.780	13.090	12.647	2,546,150
2023-06-28	12.780	12.880	12.610	12.860	12.425	1,743,100
2023-06-27	12.130	12.830	12.130	12.830	12.396	2,807,600
2023-06-26	12.510	12.560	12.080	12.130	11.719	2,227,400
2023-06-21	12.710	12.810	12.560	12.600	12.174	1,606,400
2023-06-20	13.000	13.000	12.720	12.750	12.318	1,908,800
2023-06-19	12.960	13.100	12.880	13.000	12.560	2,263,600
2023-06-16	12.970	13.120	12.920	12.960	12.521	1,921,200
2023-06-15	13.150	13.150	12.850	12.930	12.492	2,164,800
2023-06-14	12.910	13.220	12.850	13.080	12.637	2,397,950
2023-06-13	13.050	13.100	12.930	12.940	12.502	1,764,150
2023-06-12	13.010	13.140	12.800	13.070	12.628	3,134,700
2023-06-09	12.760	13.440	12.590	13.010	12.570	4,810,550
2023-06-08	12.760	12.760	12.490	12.630	12.203	1,556,400
2023-06-07	12.710	12.870	12.600	12.760	12.328	1,219,500
2023-06-06	13.050	13.120	12.700	12.710	12.280	2,021,050
2023-06-05	12.900	13.100	12.830	13.100	12.657	2,603,750
2023-06-02	12.810	12.910	12.770	12.810	12.376	1,457,600
2023-06-01	13.040	13.040	12.770	12.810	12.376	2,318,650
2023-05-31	12.860	13.200	12.860	13.100	12.657	2,440,850
2023-05-30	12.990	13.100	12.780	12.990	12.454	1,543,200
2023-05-29	13.070	13.240	12.960	13.060	12.521	1,283,077
2023-05-26	12.840	13.120	12.710	13.100	12.559	1,596,177
2023-05-25	12.880	12.970	12.700	12.830	12.300	1,960,677
2023-05-24	13.190	13.190	12.820	12.900	12.367	2,452,950
2023-05-23	13.040	13.260	13.020	13.200	12.655	3,080,167
2023-05-22	13.080	13.190	12.920	13.010	12.473	2,304,450
2023-05-19	12.900	13.110	12.780	13.070	12.530	2,371,900
2023-05-18	12.920	13.020	12.770	12.950	12.415	1,806,814
2023-05-17	12.900	12.930	12.680	12.930	12.396	2,208,850
2023-05-16	12.880	13.080	12.810	12.970	12.435	2,514,600
2023-05-15	12.910	13.030	12.610	12.880	12.348	2,101,300
2023-05-12	12.800	13.110	12.800	12.920	12.387	2,486,400
2023-05-11	12.950	13.090	12.790	12.860	12.329	2,310,450
2023-05-10	12.940	13.060	12.800	12.930	12.396	2,714,500
2023-05-09	13.220	13.340	12.860	12.880	12.348	2,813,000
2023-05-08	13.340	13.590	13.190	13.310	12.760	3,480,050
2023-05-05	13.510	13.710	13.300	13.410	12.856	5,277,350
2023-05-04	13.620	13.850	13.420	13.600	13.039	6,812,800

← NewerPage 14 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.