Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.850	15.860	14.420	15.050	14.429	31,200,600
2022-11-01	13.300	14.850	13.210	14.850	14.237	22,742,740
2022-10-31	12.780	13.950	12.780	13.500	12.943	23,042,619
2022-10-28	15.770	16.180	14.200	14.200	13.614	31,722,570
2022-10-27	14.300	14.710	13.880	14.710	14.103	11,743,640
2022-10-26	12.160	13.370	12.160	13.370	12.818	3,745,920
2022-10-25	12.990	12.990	11.960	12.150	11.648	6,635,790
2022-10-24	13.250	13.420	12.720	12.840	12.310	9,667,430
2022-10-21	13.180	14.500	13.090	13.440	12.885	15,196,770
2022-10-20	12.500	13.880	12.330	13.880	13.307	6,785,350
2022-10-19	12.530	13.180	12.380	12.620	12.099	5,572,980
2022-10-18	12.180	12.550	12.160	12.490	11.974	2,470,950
2022-10-17	12.070	12.360	11.850	12.260	11.754	2,233,400
2022-10-14	11.540	12.040	11.500	11.990	11.495	2,521,350
2022-10-13	11.110	11.680	11.040	11.540	11.064	2,576,000
2022-10-12	10.810	11.130	10.650	11.100	10.642	936,600
2022-10-11	10.700	11.030	10.510	10.870	10.421	842,886
2022-10-10	11.120	11.330	10.750	10.890	10.440	1,125,688
2022-09-30	11.170	11.370	11.100	11.100	10.642	813,300
2022-09-29	11.620	11.650	11.130	11.200	10.738	1,695,050
2022-09-28	11.360	11.660	11.300	11.510	11.035	2,356,519
2022-09-27	11.100	11.370	11.060	11.360	10.891	1,134,250
2022-09-26	11.140	11.270	11.070	11.100	10.642	765,402
2022-09-23	11.450	11.560	11.120	11.220	10.757	1,239,600
2022-09-22	11.660	11.850	11.460	11.480	11.006	1,273,600
2022-09-21	11.640	11.720	11.460	11.650	11.169	1,091,100
2022-09-20	11.550	11.850	11.550	11.690	11.207	1,040,350
2022-09-19	11.710	11.800	11.330	11.490	11.016	1,427,777
2022-09-16	12.250	12.360	11.680	11.710	11.227	2,331,960
2022-09-15	12.590	12.740	12.060	12.210	11.706	2,160,800
2022-09-14	12.600	12.760	12.400	12.570	12.051	2,605,537
2022-09-13	13.080	13.250	12.900	12.920	12.387	3,547,600
2022-09-09	13.210	13.950	12.960	13.250	12.703	6,424,050
2022-09-08	12.800	13.350	12.740	13.330	12.780	4,613,027
2022-09-07	13.030	13.090	12.840	12.880	12.348	2,661,360
2022-09-06	12.950	13.300	12.950	13.080	12.540	3,231,400
2022-09-05	12.670	13.140	12.640	12.950	12.415	4,101,200
2022-09-02	12.530	12.850	12.470	12.600	12.080	2,312,800
2022-09-01	12.760	12.850	12.300	12.320	11.811	2,204,200
2022-08-31	12.830	12.910	12.650	12.790	12.262	1,624,957
2022-08-30	12.780	12.840	12.630	12.800	12.272	1,357,651
2022-08-29	12.460	12.690	12.320	12.670	12.147	1,394,800
2022-08-26	12.500	12.810	12.460	12.600	12.080	1,977,980
2022-08-25	12.380	12.720	12.320	12.520	12.003	2,241,707
2022-08-24	12.980	13.100	12.520	12.580	12.061	4,244,927
2022-08-23	12.680	12.700	12.490	12.520	12.003	1,711,180
2022-08-22	12.650	12.730	12.400	12.720	12.195	1,651,965
2022-08-19	12.860	12.920	12.660	12.670	12.147	2,167,900
2022-08-18	13.030	13.030	12.730	12.780	12.252	2,571,500
2022-08-17	13.130	13.330	13.010	13.030	12.492	2,250,700
2022-08-16	13.150	13.220	13.050	13.130	12.588	1,978,400
2022-08-15	13.200	13.250	12.900	13.160	12.617	3,207,950
2022-08-12	13.210	13.300	13.080	13.280	12.732	2,636,350
2022-08-11	13.150	13.230	12.960	13.170	12.626	1,939,650
2022-08-10	13.200	13.280	12.980	12.990	12.454	2,068,500
2022-08-09	13.370	13.370	13.030	13.250	12.703	2,458,350
2022-08-08	13.250	13.360	13.110	13.290	12.741	2,155,650
2022-08-05	13.000	13.220	12.910	13.200	12.655	2,877,900
2022-08-04	12.850	13.120	12.660	13.000	12.463	3,263,100
2022-08-03	13.060	13.270	12.640	12.750	12.224	3,116,350

← NewerPage 17 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.