Zhejiang Hisun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.450 | 7.450 | 7.330 | 7.390 | 7.390 | 6,512,748 |
| 2024-04-23 | 7.450 | 7.500 | 7.350 | 7.430 | 7.430 | 5,983,600 |
| 2024-04-22 | 7.380 | 7.520 | 7.350 | 7.440 | 7.440 | 6,517,600 |
| 2024-04-19 | 7.390 | 7.510 | 7.380 | 7.400 | 7.400 | 6,249,137 |
| 2024-04-18 | 7.510 | 7.570 | 7.400 | 7.430 | 7.430 | 8,027,866 |
| 2024-04-17 | 7.310 | 7.540 | 7.310 | 7.530 | 7.530 | 9,629,597 |
| 2024-04-16 | 7.480 | 7.570 | 7.270 | 7.290 | 7.290 | 10,950,742 |
| 2024-04-15 | 7.550 | 7.660 | 7.390 | 7.480 | 7.480 | 10,972,384 |
| 2024-04-12 | 7.640 | 7.700 | 7.530 | 7.600 | 7.600 | 7,730,428 |
| 2024-04-11 | 7.700 | 7.770 | 7.610 | 7.660 | 7.660 | 5,992,170 |
| 2024-04-10 | 7.840 | 7.850 | 7.680 | 7.700 | 7.700 | 7,271,645 |
| 2024-04-09 | 7.530 | 7.840 | 7.510 | 7.840 | 7.840 | 9,736,981 |
| 2024-04-08 | 7.930 | 7.930 | 7.600 | 7.600 | 7.600 | 10,326,355 |
| 2024-04-03 | 7.920 | 7.970 | 7.870 | 7.910 | 7.910 | 7,006,900 |
| 2024-04-02 | 7.940 | 7.990 | 7.860 | 7.930 | 7.930 | 8,320,524 |
| 2024-04-01 | 7.690 | 7.940 | 7.680 | 7.930 | 7.930 | 9,118,743 |
| 2024-03-29 | 7.670 | 7.720 | 7.610 | 7.690 | 7.690 | 3,045,700 |
| 2024-03-28 | 7.620 | 7.750 | 7.530 | 7.670 | 7.670 | 7,604,531 |
| 2024-03-27 | 7.740 | 7.790 | 7.600 | 7.600 | 7.600 | 6,798,700 |
| 2024-03-26 | 7.700 | 7.820 | 7.650 | 7.740 | 7.740 | 6,656,217 |
| 2024-03-25 | 7.940 | 7.950 | 7.760 | 7.760 | 7.760 | 8,400,760 |
| 2024-03-22 | 8.040 | 8.100 | 7.830 | 7.910 | 7.910 | 11,218,260 |
| 2024-03-21 | 8.140 | 8.180 | 8.050 | 8.070 | 8.070 | 12,438,200 |
| 2024-03-20 | 8.000 | 8.220 | 7.940 | 8.190 | 8.190 | 18,561,601 |
| 2024-03-19 | 8.000 | 8.070 | 7.970 | 7.970 | 7.970 | 7,718,542 |
| 2024-03-18 | 7.980 | 8.040 | 7.910 | 8.040 | 8.040 | 10,895,742 |
| 2024-03-15 | 7.830 | 7.970 | 7.820 | 7.970 | 7.970 | 10,216,301 |
| 2024-03-14 | 8.080 | 8.200 | 7.810 | 7.870 | 7.870 | 15,338,543 |
| 2024-03-13 | 7.950 | 7.970 | 7.830 | 7.940 | 7.940 | 8,777,880 |
| 2024-03-12 | 7.800 | 7.980 | 7.800 | 7.940 | 7.940 | 12,177,314 |
| 2024-03-11 | 7.670 | 7.780 | 7.620 | 7.780 | 7.780 | 8,443,009 |
| 2024-03-08 | 7.600 | 7.710 | 7.570 | 7.660 | 7.660 | 7,036,750 |
| 2024-03-07 | 7.780 | 7.850 | 7.630 | 7.630 | 7.630 | 13,190,222 |
| 2024-03-06 | 7.860 | 7.900 | 7.740 | 7.810 | 7.810 | 8,902,201 |
| 2024-03-05 | 8.020 | 8.020 | 7.820 | 7.860 | 7.860 | 13,294,345 |
| 2024-03-04 | 7.980 | 8.140 | 7.960 | 8.030 | 8.030 | 13,118,106 |
| 2024-03-01 | 7.980 | 8.060 | 7.930 | 8.000 | 8.000 | 11,500,347 |
| 2024-02-29 | 7.840 | 8.090 | 7.810 | 8.040 | 8.040 | 14,336,437 |
| 2024-02-28 | 8.130 | 8.410 | 7.900 | 7.900 | 7.900 | 21,474,109 |
| 2024-02-27 | 7.940 | 8.130 | 7.930 | 8.130 | 8.130 | 11,065,383 |
| 2024-02-26 | 7.920 | 8.130 | 7.850 | 7.980 | 7.980 | 13,327,769 |
| 2024-02-23 | 7.880 | 7.920 | 7.770 | 7.920 | 7.920 | 11,879,994 |
| 2024-02-22 | 7.850 | 7.920 | 7.810 | 7.870 | 7.870 | 10,082,700 |
| 2024-02-21 | 7.790 | 8.030 | 7.710 | 7.870 | 7.870 | 15,057,068 |
| 2024-02-20 | 7.750 | 7.880 | 7.660 | 7.830 | 7.830 | 10,329,167 |
| 2024-02-19 | 7.820 | 7.920 | 7.650 | 7.780 | 7.780 | 16,237,141 |
| 2024-02-08 | 7.610 | 7.990 | 7.600 | 7.820 | 7.820 | 19,093,223 |
| 2024-02-07 | 7.190 | 7.700 | 7.160 | 7.650 | 7.650 | 23,550,631 |
| 2024-02-06 | 6.600 | 7.240 | 6.460 | 7.190 | 7.190 | 18,271,293 |
| 2024-02-05 | 7.030 | 7.030 | 6.430 | 6.610 | 6.610 | 23,241,143 |
| 2024-02-02 | 7.410 | 7.530 | 6.910 | 7.140 | 7.140 | 19,989,077 |
| 2024-02-01 | 7.450 | 7.600 | 7.240 | 7.390 | 7.390 | 23,831,633 |
| 2024-01-31 | 7.710 | 7.800 | 7.710 | 7.710 | 7.710 | 17,293,877 |
| 2024-01-30 | 8.630 | 8.710 | 8.550 | 8.570 | 8.570 | 4,992,968 |
| 2024-01-29 | 8.850 | 8.870 | 8.680 | 8.720 | 8.720 | 6,635,060 |
| 2024-01-26 | 8.850 | 8.920 | 8.770 | 8.820 | 8.820 | 8,424,846 |
| 2024-01-25 | 8.600 | 8.880 | 8.590 | 8.880 | 8.880 | 10,433,442 |
| 2024-01-24 | 8.590 | 8.650 | 8.340 | 8.630 | 8.630 | 8,063,496 |
| 2024-01-23 | 8.460 | 8.610 | 8.400 | 8.560 | 8.560 | 7,811,216 |
| 2024-01-22 | 8.850 | 8.880 | 8.500 | 8.500 | 8.500 | 10,090,800 |
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.