Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.310	13.470	13.210	13.390	12.837	3,124,800
2023-02-01	13.200	13.290	13.150	13.270	12.722	2,305,850
2023-01-31	13.180	13.300	13.070	13.200	12.655	1,843,150
2023-01-30	13.070	13.230	13.070	13.200	12.655	2,322,950
2023-01-20	12.860	13.050	12.800	12.970	12.435	1,879,500
2023-01-19	12.880	12.980	12.740	12.890	12.358	1,655,300
2023-01-18	12.800	12.900	12.720	12.800	12.272	1,258,670
2023-01-17	13.300	13.300	12.680	12.800	12.272	4,456,200
2023-01-16	13.130	13.370	13.040	13.340	12.789	2,942,600
2023-01-13	13.020	13.110	12.920	13.110	12.569	1,442,300
2023-01-12	13.060	13.240	12.950	13.000	12.463	2,309,050
2023-01-11	13.290	13.380	13.050	13.150	12.607	2,890,350
2023-01-10	13.300	13.410	13.130	13.130	12.588	2,626,450
2023-01-09	13.430	13.450	13.260	13.290	12.741	2,966,250
2023-01-06	13.710	13.730	13.270	13.350	12.799	5,655,550
2023-01-05	13.580	14.140	13.410	13.840	13.269	6,590,500
2023-01-04	13.630	13.970	13.500	13.700	13.134	6,767,800
2023-01-03	13.540	14.190	13.520	14.010	13.432	10,607,050
2022-12-30	13.520	13.750	13.300	13.650	13.086	10,764,900
2022-12-29	13.040	14.560	13.040	14.100	13.518	15,948,150
2022-12-28	12.880	13.760	12.830	13.240	12.693	7,190,450
2022-12-27	13.110	13.430	12.400	13.060	12.521	7,022,750
2022-12-26	12.880	13.070	12.820	12.940	12.406	2,308,000
2022-12-23	12.940	13.220	12.740	12.830	12.300	2,611,700
2022-12-22	13.020	13.490	12.860	13.000	12.463	3,894,500
2022-12-21	13.150	13.290	12.800	13.030	12.492	2,855,000
2022-12-20	13.210	13.410	12.790	13.170	12.626	4,519,600
2022-12-19	14.260	14.400	13.380	13.410	12.856	6,749,750
2022-12-16	14.270	14.570	14.100	14.340	13.748	5,194,900
2022-12-15	14.420	14.750	14.270	14.340	13.748	5,129,700
2022-12-14	14.910	15.030	14.200	14.450	13.853	7,238,000
2022-12-13	15.050	15.130	14.500	14.900	14.285	8,497,600
2022-12-12	14.010	15.060	14.010	15.000	14.381	13,790,750
2022-12-09	14.300	14.320	14.000	14.050	13.470	3,577,400
2022-12-08	14.590	14.630	14.060	14.210	13.623	6,926,650
2022-12-07	13.820	14.650	13.560	14.590	13.988	12,382,590
2022-12-06	14.500	14.650	13.870	14.080	13.499	15,709,940
2022-12-05	14.540	15.530	14.350	14.970	14.352	20,646,840
2022-12-02	14.300	14.420	14.070	14.120	13.537	3,410,800
2022-12-01	14.330	14.490	14.150	14.340	13.748	4,155,250
2022-11-30	14.420	14.620	14.150	14.240	13.652	4,177,850
2022-11-29	14.070	14.630	14.070	14.470	13.873	5,314,579
2022-11-28	14.480	14.500	14.030	14.140	13.556	4,132,150
2022-11-25	14.500	14.500	13.750	14.130	13.547	5,737,250
2022-11-24	14.280	14.570	14.140	14.500	13.901	4,955,000
2022-11-23	14.500	14.590	14.020	14.280	13.690	7,257,284
2022-11-22	15.150	15.470	14.250	14.590	13.988	12,731,330
2022-11-21	15.450	15.700	15.100	15.350	14.716	13,350,950
2022-11-18	15.190	16.090	15.100	15.980	15.320	22,659,801
2022-11-17	15.010	16.530	15.010	15.630	14.985	22,094,971
2022-11-16	15.530	15.700	14.980	15.030	14.409	9,596,003
2022-11-15	15.000	16.090	14.700	15.530	14.889	16,211,630
2022-11-14	14.010	15.090	13.960	15.040	14.419	13,573,480
2022-11-11	15.910	16.250	14.160	14.500	13.901	21,003,830
2022-11-10	14.800	15.600	14.800	15.500	14.860	18,001,471
2022-11-09	14.400	15.640	14.230	15.230	14.601	21,109,100
2022-11-08	14.380	14.540	13.870	14.410	13.815	11,027,010
2022-11-07	14.530	14.880	14.400	14.630	14.026	13,094,930
2022-11-04	14.630	14.960	14.310	14.500	13.901	13,464,750
2022-11-03	14.500	15.150	14.350	14.500	13.901	17,357,770

← NewerPage 16 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.