Harbin Medisan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	9.510	9.740	9.500	9.710	9.572	3,986,590
2024-10-24	9.490	9.700	9.430	9.510	9.375	2,982,500
2024-10-23	9.540	9.600	9.420	9.530	9.395	3,336,700
2024-10-22	9.280	9.550	9.270	9.500	9.365	3,984,900
2024-10-21	9.360	9.370	9.170	9.270	9.138	3,751,050
2024-10-18	9.100	9.370	9.100	9.260	9.129	3,807,404
2024-10-17	9.290	9.330	9.120	9.170	9.040	2,489,900
2024-10-16	9.040	9.260	8.980	9.190	9.060	2,604,500
2024-10-15	9.250	9.320	9.110	9.130	9.000	2,740,500
2024-10-14	9.150	9.300	9.020	9.290	9.158	3,569,206
2024-10-11	9.450	9.580	8.980	9.070	8.941	3,772,100
2024-10-10	9.250	9.790	9.250	9.450	9.316	4,588,847
2024-10-09	10.020	10.020	9.410	9.410	9.276	6,892,000
2024-10-08	10.790	10.840	9.800	10.260	10.114	11,114,850
2024-09-30	9.300	9.850	9.090	9.850	9.710	8,568,856
2024-09-27	8.700	9.140	8.700	9.000	8.872	4,942,950
2024-09-26	8.460	8.650	8.430	8.650	8.527	2,454,550
2024-09-25	8.380	8.640	8.380	8.500	8.379	2,822,250
2024-09-24	8.170	8.340	8.110	8.330	8.212	2,282,900
2024-09-23	8.080	8.160	8.010	8.100	7.985	1,116,850
2024-09-20	8.170	8.240	8.000	8.030	7.916	1,220,250
2024-09-19	7.950	8.180	7.900	8.170	8.054	1,919,750
2024-09-18	8.070	8.070	7.810	7.940	7.827	1,522,300
2024-09-13	8.140	8.160	8.020	8.020	7.906	1,215,900
2024-09-12	8.130	8.250	8.120	8.130	8.015	1,090,100
2024-09-11	8.190	8.240	8.080	8.120	8.005	1,553,000
2024-09-10	8.250	8.380	8.110	8.230	8.113	1,441,650
2024-09-09	8.170	8.340	8.100	8.250	8.133	1,846,800
2024-09-06	8.350	8.390	8.160	8.170	8.054	1,973,900
2024-09-05	8.190	8.350	8.190	8.350	8.232	1,558,850
2024-09-04	8.280	8.330	8.200	8.210	8.094	1,461,400
2024-09-03	8.250	8.390	8.190	8.290	8.172	1,455,450
2024-09-02	8.430	8.500	8.250	8.250	8.133	1,585,100
2024-08-30	8.400	8.570	8.370	8.430	8.310	2,469,950
2024-08-29	8.290	8.450	8.210	8.400	8.281	1,766,750
2024-08-28	8.180	8.440	8.150	8.310	8.192	1,925,900
2024-08-27	8.100	8.410	8.100	8.250	8.133	2,087,900
2024-08-26	8.220	8.310	8.130	8.250	8.133	1,456,300
2024-08-23	8.370	8.450	8.190	8.220	8.103	1,555,400
2024-08-22	8.500	8.550	8.360	8.370	8.251	1,305,400
2024-08-21	8.550	8.640	8.470	8.490	8.370	1,350,150
2024-08-20	8.780	8.800	8.520	8.580	8.458	2,525,300
2024-08-19	8.980	9.040	8.750	8.790	8.665	2,679,200
2024-08-16	8.800	8.980	8.660	8.970	8.843	3,085,300
2024-08-15	8.750	8.870	8.700	8.780	8.655	1,831,301
2024-08-14	8.880	8.880	8.770	8.800	8.675	1,636,600
2024-08-13	8.930	8.940	8.760	8.880	8.754	2,380,500
2024-08-12	8.800	9.030	8.800	8.940	8.813	2,715,800
2024-08-09	8.950	9.080	8.800	8.800	8.675	2,810,500
2024-08-08	8.890	9.080	8.840	8.980	8.853	3,319,300
2024-08-07	8.960	9.000	8.830	8.890	8.764	2,095,500
2024-08-06	8.690	8.980	8.690	8.960	8.833	3,488,450
2024-08-05	8.760	8.990	8.670	8.690	8.567	4,441,500
2024-08-02	8.850	9.210	8.780	8.870	8.744	5,985,100
2024-08-01	8.720	8.870	8.650	8.800	8.675	2,568,700
2024-07-31	8.340	8.730	8.320	8.720	8.596	3,278,599
2024-07-30	8.310	8.400	8.240	8.340	8.222	1,645,450
2024-07-29	8.400	8.400	8.230	8.300	8.182	1,236,800
2024-07-26	8.300	8.400	8.270	8.350	8.232	1,762,600
2024-07-25	8.180	8.380	8.110	8.290	8.172	2,065,200

← NewerPage 9 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.