Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.580	9.790	9.510	9.750	9.612	2,212,540
2025-01-17	9.610	9.610	9.470	9.540	9.405	1,241,500
2025-01-16	9.550	9.720	9.460	9.570	9.434	2,282,100
2025-01-15	9.720	9.720	9.480	9.530	9.395	2,451,300
2025-01-14	9.200	9.680	9.200	9.680	9.543	2,722,100
2025-01-13	9.140	9.200	8.800	9.190	9.060	2,777,700
2025-01-10	9.530	9.530	9.110	9.120	8.991	2,635,800
2025-01-09	9.640	9.670	9.450	9.470	9.336	2,752,450
2025-01-08	9.700	9.930	9.390	9.650	9.513	4,093,550
2025-01-07	9.610	9.660	9.340	9.560	9.424	4,909,750
2025-01-06	9.460	9.900	9.170	9.680	9.543	5,100,399
2025-01-03	9.720	9.800	9.400	9.400	9.267	2,657,950
2025-01-02	9.810	9.990	9.600	9.670	9.533	2,492,000
2024-12-31	10.070	10.150	9.780	9.850	9.710	2,789,150
2024-12-30	10.190	10.270	9.860	10.070	9.927	2,755,850
2024-12-27	9.900	10.170	9.820	10.140	9.996	2,883,600
2024-12-26	9.860	10.010	9.850	9.900	9.760	1,871,050
2024-12-25	10.300	10.340	9.770	9.900	9.760	2,852,100
2024-12-24	10.110	10.300	9.930	10.120	9.976	2,582,150
2024-12-23	10.720	10.790	10.050	10.100	9.957	4,262,600
2024-12-20	10.580	10.810	10.500	10.720	10.568	2,981,800
2024-12-19	10.630	10.700	10.380	10.530	10.381	2,768,500
2024-12-18	10.700	10.820	10.390	10.680	10.528	2,781,545
2024-12-17	11.220	11.220	10.600	10.660	10.509	5,232,850
2024-12-16	11.220	11.530	11.150	11.220	11.061	4,945,800
2024-12-13	11.300	11.430	11.160	11.180	11.021	4,259,400
2024-12-12	11.170	11.320	11.120	11.320	11.159	4,984,155
2024-12-11	11.000	11.180	10.970	11.140	10.982	3,370,650
2024-12-10	11.290	11.350	11.000	11.040	10.883	4,381,200
2024-12-09	11.110	11.250	10.970	11.080	10.923	4,291,900
2024-12-06	10.960	11.110	10.920	11.070	10.913	3,641,850
2024-12-05	10.860	11.060	10.770	11.030	10.873	4,683,450
2024-12-04	10.990	11.000	10.810	10.830	10.676	3,896,800
2024-12-03	11.140	11.150	10.920	10.960	10.804	4,448,345
2024-12-02	10.820	11.130	10.820	11.120	10.962	6,535,540
2024-11-29	10.850	10.930	10.680	10.880	10.726	5,708,200
2024-11-28	10.800	10.950	10.690	10.790	10.637	5,793,950
2024-11-27	10.470	11.000	10.450	10.850	10.696	8,022,750
2024-11-26	10.390	10.850	10.390	10.590	10.440	5,827,800
2024-11-25	10.240	10.510	10.240	10.460	10.312	3,739,450
2024-11-22	10.690	10.690	10.220	10.230	10.085	4,399,786
2024-11-21	10.700	10.770	10.550	10.690	10.538	4,422,450
2024-11-20	10.430	10.740	10.350	10.700	10.548	5,726,900
2024-11-19	10.320	10.430	10.180	10.430	10.282	4,524,650
2024-11-18	10.550	10.680	10.190	10.280	10.134	5,681,000
2024-11-15	10.680	10.810	10.410	10.450	10.302	5,723,700
2024-11-14	11.170	11.190	10.660	10.710	10.558	6,047,600
2024-11-13	11.200	11.310	10.840	11.090	10.933	8,435,240
2024-11-12	11.510	11.750	11.220	11.270	11.110	14,586,350
2024-11-11	11.290	11.390	11.060	11.370	11.209	10,986,900
2024-11-08	11.350	11.500	11.190	11.240	11.081	13,414,310
2024-11-07	11.150	11.440	10.910	11.310	11.150	17,403,141
2024-11-06	11.600	11.960	11.440	11.490	11.327	25,404,529
2024-11-05	12.000	12.780	11.150	12.210	12.037	38,902,449
2024-11-04	11.190	11.840	11.030	11.840	11.672	24,285,119
2024-11-01	9.860	10.760	9.810	10.760	10.607	13,392,510
2024-10-31	9.850	9.950	9.690	9.780	9.641	9,484,550
2024-10-30	9.730	10.600	9.480	10.100	9.957	10,470,950
2024-10-29	10.070	10.190	9.800	9.840	9.700	5,882,050
2024-10-28	9.680	10.030	9.680	9.990	9.848	4,081,100

← NewerPage 8 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.