Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.640	11.890	11.450	11.850	11.076	2,483,592
2022-05-09	11.850	11.900	11.630	11.790	11.020	2,097,300
2022-05-06	11.350	11.870	11.270	11.670	10.908	3,256,565
2022-05-05	11.540	11.750	11.140	11.640	10.880	3,751,700
2022-04-29	10.520	11.500	10.520	11.340	10.599	6,440,001
2022-04-28	10.970	11.050	10.450	10.520	9.833	5,305,851
2022-04-27	11.420	11.450	10.780	11.220	10.487	6,811,951
2022-04-26	12.190	12.670	11.740	11.980	11.197	3,280,943
2022-04-25	13.480	13.640	12.670	12.670	11.842	3,929,450
2022-04-22	14.780	14.820	13.880	14.080	13.160	4,863,940
2022-04-21	14.880	15.720	14.620	15.130	14.142	5,477,051
2022-04-20	14.870	15.300	14.800	15.010	14.029	2,761,961
2022-04-19	14.720	15.300	14.600	14.960	13.983	2,749,040
2022-04-18	14.820	14.860	14.330	14.780	13.814	1,805,850
2022-04-15	15.280	15.380	14.850	15.000	14.020	3,372,700
2022-04-14	14.550	15.680	14.550	15.370	14.366	4,677,600
2022-04-13	14.880	15.150	14.540	14.550	13.599	2,484,900
2022-04-12	14.760	15.160	14.530	15.160	14.170	2,323,050
2022-04-11	15.200	15.410	14.700	14.850	13.880	2,745,561
2022-04-08	15.760	15.870	15.030	15.280	14.282	4,000,327
2022-04-07	16.520	16.590	15.760	15.780	14.749	4,709,700
2022-04-06	16.560	16.860	16.410	16.610	15.525	4,821,650
2022-04-01	17.020	17.080	16.500	16.580	15.497	8,227,700
2022-03-31	16.460	17.450	16.330	17.360	16.226	12,155,730
2022-03-30	16.010	16.780	15.560	16.610	15.525	6,548,508
2022-03-29	16.040	16.270	15.810	15.980	14.936	2,483,700
2022-03-28	16.250	16.390	15.850	16.040	14.992	4,033,650
2022-03-25	16.150	16.660	16.150	16.390	15.319	4,337,700
2022-03-24	16.140	16.340	15.900	16.240	15.179	2,879,450
2022-03-23	16.140	16.400	16.020	16.160	15.104	2,457,800
2022-03-22	16.440	16.440	16.090	16.140	15.086	2,179,777
2022-03-21	16.210	16.580	16.100	16.440	15.366	2,834,121
2022-03-18	16.100	16.480	16.010	16.230	15.170	2,666,580
2022-03-17	15.590	16.660	15.340	16.130	15.076	6,149,724
2022-03-16	15.150	15.500	14.200	15.340	14.338	4,354,701
2022-03-15	16.220	16.230	14.980	15.010	14.029	4,521,550
2022-03-14	16.690	16.930	16.200	16.220	15.160	3,446,050
2022-03-11	16.750	16.790	16.370	16.730	15.637	4,736,900
2022-03-10	15.880	16.870	15.730	16.740	15.646	7,417,606
2022-03-09	15.610	15.990	14.750	15.510	14.497	3,667,400
2022-03-08	16.970	16.970	15.560	15.760	14.730	5,311,700
2022-03-07	16.930	17.130	16.510	16.970	15.861	3,797,800
2022-03-04	16.720	17.300	16.680	16.980	15.871	5,411,800
2022-03-03	16.800	16.980	16.680	16.850	15.749	3,413,390
2022-03-02	16.540	16.880	16.280	16.780	15.684	3,590,400
2022-03-01	16.660	16.730	16.390	16.570	15.487	2,837,850
2022-02-28	16.820	17.300	16.510	16.740	15.646	5,750,100
2022-02-25	16.230	17.780	16.230	16.990	15.880	9,475,491
2022-02-24	16.550	16.850	16.000	16.200	15.142	4,402,041
2022-02-23	16.410	16.680	16.410	16.620	15.534	2,654,341
2022-02-22	16.770	16.770	16.280	16.410	15.338	2,934,280
2022-02-21	16.280	16.750	16.280	16.740	15.646	4,069,780
2022-02-18	16.120	16.300	16.070	16.270	15.207	1,860,311
2022-02-17	16.460	16.460	16.110	16.170	15.114	2,694,730
2022-02-16	16.220	16.450	16.100	16.380	15.310	3,484,795
2022-02-15	16.030	16.160	15.830	16.130	15.076	2,131,696
2022-02-14	15.860	16.100	15.860	15.970	14.927	1,836,736
2022-02-11	16.170	16.250	15.700	15.840	14.805	2,870,440
2022-02-10	16.300	16.460	16.140	16.250	15.188	2,390,750
2022-02-09	16.300	16.330	16.000	16.300	15.235	2,626,600

← NewerPage 19 of 21 · 1,218 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.