Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.050	13.580	12.850	13.490	12.933	10,822,750
2023-04-27	13.000	13.310	12.720	13.010	12.473	12,213,130
2023-04-26	11.540	12.400	11.440	12.400	11.888	3,964,400
2023-04-25	11.880	11.880	11.080	11.270	10.805	2,078,226
2023-04-24	11.720	11.910	11.570	11.800	11.313	1,707,326
2023-04-21	11.800	11.890	11.550	11.560	11.083	1,291,400
2023-04-20	11.920	11.990	11.720	11.730	11.246	1,691,850
2023-04-19	12.220	12.220	11.960	11.990	11.495	1,419,750
2023-04-18	12.410	12.420	12.170	12.180	11.677	1,847,450
2023-04-17	12.530	12.530	12.300	12.380	11.869	1,387,950
2023-04-14	12.400	12.630	12.400	12.510	11.994	1,738,901
2023-04-13	12.370	12.440	12.300	12.370	11.859	1,390,100
2023-04-12	12.410	12.600	12.370	12.440	11.926	1,365,600
2023-04-11	12.500	12.650	12.350	12.470	11.955	1,690,300
2023-04-10	12.820	12.850	12.470	12.500	11.984	2,870,200
2023-04-07	12.860	13.080	12.800	12.840	12.310	3,509,100
2023-04-06	12.620	13.500	12.500	13.040	12.502	6,333,300
2023-04-04	12.690	12.710	12.430	12.490	11.974	1,408,750
2023-04-03	12.670	12.720	12.530	12.630	12.109	1,371,700
2023-03-31	12.330	12.650	12.330	12.650	12.128	1,219,200
2023-03-30	12.440	12.480	12.250	12.390	11.878	1,241,250
2023-03-29	12.680	12.710	12.400	12.440	11.926	1,577,880
2023-03-28	12.550	12.690	12.510	12.630	12.109	1,113,500
2023-03-27	12.730	12.730	12.500	12.550	12.032	1,573,450
2023-03-24	12.760	12.990	12.600	12.630	12.109	1,878,500
2023-03-23	12.720	12.880	12.690	12.760	12.233	1,119,100
2023-03-22	12.800	12.900	12.720	12.810	12.281	1,147,300
2023-03-21	12.580	12.780	12.580	12.760	12.233	1,153,450
2023-03-20	12.810	13.000	12.490	12.560	12.041	2,217,250
2023-03-17	13.200	13.200	12.830	12.860	12.329	1,923,450
2023-03-16	13.010	13.190	12.950	12.980	12.444	1,295,100
2023-03-15	12.760	13.290	12.760	13.090	12.550	2,753,300
2023-03-14	12.850	13.050	12.620	12.690	12.166	1,771,530
2023-03-13	13.020	13.100	12.850	12.950	12.415	1,294,700
2023-03-10	13.280	13.280	12.950	13.040	12.502	1,875,900
2023-03-09	13.400	13.430	13.230	13.290	12.741	1,419,550
2023-03-08	13.280	13.360	13.060	13.220	12.674	1,386,150
2023-03-07	13.650	13.730	13.260	13.260	12.713	2,034,600
2023-03-06	13.500	13.660	13.450	13.650	13.086	1,767,900
2023-03-03	13.700	13.700	13.420	13.490	12.933	1,698,800
2023-03-02	13.610	13.740	13.520	13.600	13.039	2,177,750
2023-03-01	13.740	13.790	13.560	13.730	13.163	2,180,400
2023-02-28	13.390	13.750	13.300	13.750	13.182	3,403,300
2023-02-27	13.490	13.600	13.280	13.320	12.770	2,090,750
2023-02-24	13.600	13.620	13.450	13.570	13.010	1,502,400
2023-02-23	13.690	13.880	13.520	13.550	12.991	2,245,600
2023-02-22	13.620	13.790	13.560	13.690	13.125	2,237,200
2023-02-21	13.680	13.730	13.520	13.610	13.048	2,389,000
2023-02-20	13.830	13.880	13.430	13.680	13.115	3,847,050
2023-02-17	13.340	13.880	13.310	13.790	13.221	6,249,300
2023-02-16	13.780	13.790	13.300	13.430	12.876	3,200,250
2023-02-15	13.830	13.850	13.580	13.690	13.125	3,104,750
2023-02-14	13.540	13.710	13.470	13.710	13.144	3,754,250
2023-02-13	13.280	13.560	13.280	13.500	12.943	3,133,800
2023-02-10	13.220	13.290	13.170	13.280	12.732	1,569,750
2023-02-09	13.160	13.230	13.080	13.230	12.684	1,945,800
2023-02-08	13.160	13.240	13.120	13.160	12.617	1,472,500
2023-02-07	13.230	13.280	13.130	13.190	12.645	1,936,800
2023-02-06	13.180	13.300	13.180	13.200	12.655	1,383,371
2023-02-03	13.360	13.430	13.130	13.230	12.684	2,489,700

← NewerPage 15 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.