Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.710	13.710	12.750	12.830	12.300	4,690,100
2022-08-01	13.690	14.080	13.590	13.670	13.106	3,876,300
2022-07-29	14.100	14.250	13.840	13.930	13.355	4,925,000
2022-07-28	14.220	14.380	14.040	14.240	13.652	7,008,335
2022-07-27	14.130	15.190	14.030	14.200	13.614	10,804,790
2022-07-26	13.870	14.320	13.510	14.050	13.470	6,733,950
2022-07-25	13.740	14.000	13.670	13.870	13.297	4,559,176
2022-07-22	13.840	14.080	13.670	13.760	13.192	4,997,913
2022-07-21	14.200	14.330	13.800	13.840	13.269	10,518,510
2022-07-20	12.860	14.210	12.840	14.210	13.623	8,791,508
2022-07-19	12.720	12.980	12.720	12.920	12.387	2,721,800
2022-07-18	12.400	12.950	12.400	12.860	12.329	3,339,982
2022-07-15	12.460	13.090	12.250	12.670	12.147	4,361,358
2022-07-14	12.590	12.860	12.500	12.540	12.022	3,344,159
2022-07-13	12.880	12.990	12.600	12.700	12.176	3,578,000
2022-07-12	13.660	13.750	12.860	12.880	12.348	5,499,176
2022-07-11	13.500	13.780	13.300	13.660	13.096	4,590,726
2022-07-08	13.370	13.580	13.200	13.430	12.876	3,293,941
2022-07-07	13.550	13.700	13.310	13.380	12.828	4,040,086
2022-07-06	13.720	13.890	13.510	13.620	13.058	5,085,821
2022-07-05	14.080	14.200	13.710	13.930	13.355	6,990,015
2022-07-04	14.330	14.510	14.030	14.160	13.575	8,166,077
2022-07-01	14.740	14.950	14.220	14.260	13.671	13,864,050
2022-06-30	14.430	16.000	14.410	15.250	14.620	26,656,480
2022-06-29	13.780	14.630	13.660	14.630	14.026	18,824,369
2022-06-28	13.300	13.310	12.980	13.300	12.751	3,770,527
2022-06-27	13.100	13.310	13.020	13.310	12.760	3,191,900
2022-06-24	13.060	13.260	13.000	13.080	12.540	2,663,350
2022-06-23	12.950	13.130	12.840	13.060	12.521	3,162,950
2022-06-22	13.000	13.170	12.870	12.880	12.348	5,875,840
2022-06-21	13.500	13.740	13.010	13.200	12.655	11,249,980
2022-06-20	13.260	14.560	13.260	13.930	13.355	13,002,300
2022-06-17	13.100	13.340	12.770	13.240	12.693	4,753,550
2022-06-16	12.990	13.580	12.990	13.130	12.588	6,510,500
2022-06-15	12.780	13.300	12.640	12.980	12.444	5,456,600
2022-06-14	12.500	12.760	12.300	12.760	12.233	3,949,000
2022-06-13	12.580	12.850	12.330	12.620	12.099	3,914,250
2022-06-10	12.400	12.800	12.200	12.760	11.926	4,646,867
2022-06-09	12.750	12.920	12.310	12.470	11.655	4,069,150
2022-06-08	12.500	12.890	12.400	12.570	11.749	5,162,100
2022-06-07	12.320	12.690	12.270	12.550	11.730	4,438,250
2022-06-06	12.050	12.350	12.050	12.300	11.496	3,058,200
2022-06-02	12.200	12.260	11.930	12.110	11.319	1,958,990
2022-06-01	12.190	12.360	12.000	12.150	11.356	2,388,150
2022-05-31	11.790	12.200	11.680	12.130	11.338	3,215,400
2022-05-30	11.990	12.030	11.590	11.830	11.057	2,833,800
2022-05-27	12.310	12.360	11.820	11.980	11.197	5,011,000
2022-05-26	11.830	12.820	11.710	12.320	11.515	6,141,332
2022-05-25	11.710	11.910	11.620	11.800	11.029	1,617,750
2022-05-24	12.630	12.680	11.710	11.710	10.945	4,091,800
2022-05-23	12.270	12.800	12.220	12.680	11.852	3,592,538
2022-05-20	12.100	12.480	12.080	12.130	11.338	2,780,750
2022-05-19	12.120	12.270	11.850	12.050	11.263	2,831,800
2022-05-18	12.190	12.420	12.060	12.290	11.487	2,473,600
2022-05-17	12.780	12.780	12.090	12.220	11.422	3,591,392
2022-05-16	12.350	12.880	12.330	12.610	11.786	3,524,392
2022-05-13	12.440	12.730	12.220	12.290	11.487	2,305,050
2022-05-12	12.020	12.360	11.920	12.330	11.525	2,819,632
2022-05-11	11.860	12.390	11.860	12.060	11.272	3,579,242
2022-05-10	11.640	11.890	11.450	11.850	11.076	2,483,592

← NewerPage 18 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.