Zhejiang Hisun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.360 | 7.400 | 7.170 | 7.170 | 7.170 | 6,092,240 |
| 2024-07-22 | 7.330 | 7.420 | 7.270 | 7.370 | 7.370 | 5,934,471 |
| 2024-07-19 | 7.340 | 7.400 | 7.300 | 7.340 | 7.340 | 8,353,560 |
| 2024-07-18 | 7.160 | 7.370 | 7.120 | 7.370 | 7.370 | 11,425,297 |
| 2024-07-17 | 7.100 | 7.250 | 7.070 | 7.210 | 7.210 | 8,415,000 |
| 2024-07-16 | 7.030 | 7.120 | 7.030 | 7.080 | 7.080 | 4,393,300 |
| 2024-07-15 | 7.180 | 7.200 | 7.070 | 7.120 | 7.120 | 5,381,500 |
| 2024-07-12 | 7.200 | 7.270 | 7.160 | 7.200 | 7.200 | 6,069,060 |
| 2024-07-11 | 7.050 | 7.200 | 7.010 | 7.190 | 7.190 | 8,790,659 |
| 2024-07-10 | 6.950 | 7.060 | 6.860 | 6.940 | 6.940 | 5,799,500 |
| 2024-07-09 | 6.950 | 7.000 | 6.760 | 6.960 | 6.960 | 9,096,300 |
| 2024-07-08 | 7.160 | 7.160 | 6.910 | 6.950 | 6.950 | 7,601,980 |
| 2024-07-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-07-04 | 7.150 | 7.150 | 6.890 | 6.900 | 6.900 | 9,086,237 |
| 2024-07-03 | 7.180 | 7.260 | 7.130 | 7.150 | 7.150 | 6,882,300 |
| 2024-07-02 | 7.070 | 7.210 | 7.070 | 7.170 | 7.170 | 6,504,850 |
| 2024-07-01 | 7.000 | 7.130 | 6.950 | 7.100 | 7.100 | 6,111,000 |
| 2024-06-28 | 7.010 | 7.140 | 7.000 | 7.020 | 7.020 | 6,186,200 |
| 2024-06-27 | 7.210 | 7.230 | 7.030 | 7.040 | 7.040 | 6,223,800 |
| 2024-06-26 | 6.990 | 7.230 | 6.970 | 7.210 | 7.210 | 8,654,800 |
| 2024-06-25 | 7.020 | 7.070 | 6.950 | 6.990 | 6.990 | 6,347,400 |
| 2024-06-24 | 7.150 | 7.180 | 6.940 | 6.960 | 6.960 | 9,159,400 |
| 2024-06-21 | 7.250 | 7.360 | 7.170 | 7.190 | 7.190 | 5,672,200 |
| 2024-06-20 | 7.360 | 7.440 | 7.220 | 7.220 | 7.220 | 7,455,293 |
| 2024-06-19 | 7.500 | 7.520 | 7.370 | 7.380 | 7.380 | 8,299,405 |
| 2024-06-18 | 7.510 | 7.570 | 7.460 | 7.500 | 7.500 | 6,179,224 |
| 2024-06-17 | 7.480 | 7.580 | 7.480 | 7.500 | 7.500 | 4,912,427 |
| 2024-06-14 | 7.500 | 7.580 | 7.430 | 7.550 | 7.550 | 7,020,000 |
| 2024-06-13 | 7.600 | 7.620 | 7.500 | 7.510 | 7.510 | 7,095,300 |
| 2024-06-12 | 7.550 | 7.630 | 7.510 | 7.590 | 7.590 | 6,952,058 |
| 2024-06-11 | 7.580 | 7.610 | 7.430 | 7.580 | 7.580 | 7,853,909 |
| 2024-06-07 | 7.520 | 7.620 | 7.460 | 7.540 | 7.540 | 7,585,100 |
| 2024-06-06 | 7.590 | 7.630 | 7.420 | 7.490 | 7.490 | 12,352,022 |
| 2024-06-05 | 7.620 | 7.710 | 7.560 | 7.590 | 7.590 | 6,879,694 |
| 2024-06-04 | 7.580 | 7.670 | 7.530 | 7.640 | 7.640 | 7,796,504 |
| 2024-06-03 | 7.710 | 7.710 | 7.540 | 7.580 | 7.580 | 9,762,100 |
| 2024-05-31 | 7.740 | 7.800 | 7.700 | 7.730 | 7.730 | 5,728,900 |
| 2024-05-30 | 7.730 | 7.830 | 7.680 | 7.750 | 7.750 | 7,476,800 |
| 2024-05-29 | 7.800 | 7.840 | 7.720 | 7.740 | 7.740 | 6,435,302 |
| 2024-05-28 | 7.970 | 7.980 | 7.770 | 7.800 | 7.800 | 8,374,000 |
| 2024-05-27 | 7.900 | 7.960 | 7.800 | 7.940 | 7.940 | 7,900,271 |
| 2024-05-24 | 7.950 | 8.050 | 7.880 | 7.890 | 7.890 | 8,315,334 |
| 2024-05-23 | 8.140 | 8.160 | 7.870 | 7.900 | 7.900 | 12,611,286 |
| 2024-05-22 | 8.180 | 8.270 | 8.100 | 8.120 | 8.120 | 11,537,600 |
| 2024-05-21 | 8.250 | 8.250 | 8.100 | 8.130 | 8.130 | 10,227,700 |
| 2024-05-20 | 8.260 | 8.330 | 8.100 | 8.260 | 8.260 | 11,795,450 |
| 2024-05-17 | 8.310 | 8.380 | 8.230 | 8.340 | 8.340 | 7,466,458 |
| 2024-05-16 | 8.400 | 8.450 | 8.270 | 8.310 | 8.310 | 8,778,937 |
| 2024-05-15 | 8.550 | 8.580 | 8.370 | 8.390 | 8.390 | 8,138,400 |
| 2024-05-14 | 8.460 | 8.600 | 8.440 | 8.550 | 8.550 | 11,476,038 |
| 2024-05-13 | 8.590 | 8.640 | 8.420 | 8.470 | 8.470 | 13,989,100 |
| 2024-05-10 | 8.710 | 8.730 | 8.540 | 8.560 | 8.560 | 14,228,900 |
| 2024-05-09 | 8.540 | 8.770 | 8.460 | 8.700 | 8.700 | 17,139,093 |
| 2024-05-08 | 8.480 | 8.600 | 8.410 | 8.540 | 8.540 | 18,681,202 |
| 2024-05-07 | 8.360 | 8.490 | 8.300 | 8.460 | 8.460 | 16,525,393 |
| 2024-05-06 | 8.200 | 8.460 | 8.200 | 8.330 | 8.330 | 23,650,151 |
| 2024-04-30 | 7.890 | 8.250 | 7.850 | 8.160 | 8.160 | 24,101,357 |
| 2024-04-29 | 7.600 | 7.900 | 7.600 | 7.900 | 7.900 | 13,256,400 |
| 2024-04-26 | 7.520 | 7.640 | 7.500 | 7.640 | 7.640 | 8,808,271 |
| 2024-04-25 | 7.360 | 7.610 | 7.360 | 7.540 | 7.540 | 9,270,063 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.1700 CNY |
| 2022-05-27 | 0.1400 CNY |
| 2021-06-04 | 0.0496 CNY |
| 2020-07-15 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.