Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.080	16.490	15.790	15.940	15.940	23,051,900
2025-07-21	15.980	16.300	15.980	16.140	16.140	21,707,641
2025-07-18	16.530	16.610	15.900	16.130	16.130	28,702,109
2025-07-17	16.140	16.680	15.850	16.200	16.200	47,329,688
2025-07-16	14.010	15.570	14.010	15.570	15.570	29,625,250
2025-07-15	14.000	14.480	13.840	14.150	14.150	26,961,301
2025-07-14	15.630	15.850	15.230	15.380	15.380	17,974,000
2025-07-11	15.960	16.150	15.700	15.830	15.830	25,422,520
2025-07-10	15.680	16.680	15.500	16.350	16.350	44,749,539
2025-07-09	16.230	16.230	15.390	15.890	15.890	42,287,922
2025-07-08	15.250	16.390	15.010	16.390	16.390	26,198,801
2025-07-07	14.620	15.800	14.610	14.900	14.900	20,812,250
2025-07-04	15.330	15.340	14.740	14.750	14.750	21,919,000
2025-07-03	15.130	15.560	14.850	15.330	15.330	28,985,449
2025-07-02	14.320	16.000	14.300	15.600	15.600	43,351,527
2025-07-01	14.380	15.470	14.250	14.820	14.820	41,794,648
2025-06-30	14.450	14.550	14.170	14.250	14.250	28,657,699
2025-06-27	13.130	14.450	13.100	14.450	14.450	32,314,100
2025-06-26	13.350	13.430	13.060	13.140	13.140	12,348,700
2025-06-25	13.510	13.620	13.160	13.430	13.430	14,233,850
2025-06-24	13.560	13.800	13.510	13.580	13.580	14,895,300
2025-06-23	13.140	13.660	13.010	13.630	13.630	15,865,650
2025-06-20	13.270	13.490	13.150	13.490	13.490	15,070,000
2025-06-19	13.660	14.120	13.250	13.270	13.270	19,159,449
2025-06-18	14.270	14.540	13.790	13.860	13.860	24,201,699
2025-06-17	15.740	15.760	14.680	14.770	14.770	27,180,551
2025-06-16	14.850	15.620	14.100	15.590	15.590	29,835,051
2025-06-13	15.420	16.080	14.790	15.000	15.000	34,041,551
2025-06-12	15.370	16.500	15.120	16.160	16.160	47,119,000
2025-06-11	16.700	16.860	15.510	15.550	15.550	47,755,000
2025-06-10	15.030	16.700	14.910	16.700	16.700	50,176,281
2025-06-09	14.750	15.400	14.610	15.180	15.180	34,828,699
2025-06-06	15.350	15.650	14.630	14.750	14.750	26,937,170
2025-06-05	16.160	16.260	15.200	15.400	15.400	41,607,398
2025-06-04	17.010	17.860	15.900	16.470	16.470	62,409,039
2025-06-03	15.620	16.530	15.400	16.530	16.530	53,504,422
2025-05-30	13.660	15.030	13.660	15.030	15.030	16,153,100
2025-05-29	13.600	14.100	13.150	13.660	13.660	26,392,221
2025-05-28	14.700	14.930	13.870	14.090	13.890	34,411,887
2025-05-27	14.410	15.550	14.100	15.140	14.925	39,719,953
2025-05-26	15.020	15.190	14.390	14.610	14.403	35,170,953
2025-05-23	14.370	15.850	14.200	15.490	15.270	51,554,648
2025-05-22	14.650	16.200	14.200	14.900	14.689	59,055,871
2025-05-21	13.430	15.210	13.270	15.210	14.994	37,594,000
2025-05-20	14.310	14.750	13.580	13.830	13.634	46,151,930
2025-05-19	13.790	15.310	13.500	14.330	14.127	59,666,320
2025-05-16	13.500	13.920	12.880	13.920	13.722	54,251,398
2025-05-15	11.500	12.650	11.450	12.650	12.470	23,725,561
2025-05-14	11.350	11.550	11.310	11.500	11.337	10,203,650
2025-05-13	11.400	11.490	11.310	11.370	11.209	8,606,500
2025-05-12	11.250	11.350	11.160	11.300	11.140	7,560,900
2025-05-09	11.400	11.500	11.180	11.240	11.081	9,400,050
2025-05-08	11.380	11.570	11.250	11.470	11.307	11,981,500
2025-05-07	11.340	11.480	11.200	11.360	11.199	12,669,350
2025-05-06	10.920	11.280	10.920	11.280	11.120	13,982,400
2025-04-30	10.930	11.090	10.860	10.910	10.755	9,322,800
2025-04-29	11.020	11.050	10.870	10.920	10.765	8,706,040
2025-04-28	11.200	11.280	10.920	10.950	10.795	11,737,300
2025-04-25	11.470	11.570	11.140	11.250	11.090	21,536,539
2025-04-24	11.860	12.260	11.600	11.680	11.514	20,187,199

← NewerPage 6 of 21 · 1,216 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.