Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.870	8.930	8.830	8.850	8.850	4,563,885
2024-01-18	8.830	8.900	8.680	8.900	8.900	9,944,510
2024-01-17	8.900	8.960	8.850	8.860	8.860	8,486,572
2024-01-16	9.030	9.050	8.820	8.940	8.940	16,629,482
2024-01-15	9.560	9.560	9.040	9.070	9.070	29,312,590
2024-01-12	9.570	9.670	9.540	9.580	9.580	10,642,654
2024-01-11	9.620	9.670	9.560	9.600	9.600	6,488,784
2024-01-10	9.650	9.720	9.550	9.620	9.620	8,010,722
2024-01-09	9.550	9.750	9.420	9.690	9.690	14,172,251
2024-01-08	9.500	9.610	9.370	9.520	9.520	13,485,360
2024-01-05	9.650	9.700	9.470	9.520	9.520	9,865,035
2024-01-04	9.740	9.750	9.570	9.680	9.680	14,010,448
2024-01-03	9.320	9.840	9.310	9.740	9.740	35,945,283
2024-01-02	9.410	9.430	9.300	9.340	9.340	8,402,081
2023-12-29	9.280	9.360	9.260	9.360	9.360	7,706,544
2023-12-28	9.160	9.330	9.080	9.300	9.300	12,192,448
2023-12-27	9.140	9.170	9.080	9.160	9.160	4,730,291
2023-12-26	9.240	9.240	9.070	9.120	9.120	6,618,391
2023-12-25	9.130	9.270	9.100	9.220	9.220	11,325,685
2023-12-22	9.210	9.210	9.040	9.070	9.070	10,279,500
2023-12-21	9.160	9.250	9.050	9.220	9.220	9,571,854
2023-12-20	9.340	9.370	9.190	9.200	9.200	7,026,476
2023-12-19	9.400	9.420	9.260	9.320	9.320	8,793,418
2023-12-18	9.520	9.570	9.380	9.400	9.400	10,944,821
2023-12-15	9.710	9.740	9.510	9.540	9.540	13,275,900
2023-12-14	9.760	9.840	9.670	9.680	9.680	8,935,213
2023-12-13	9.710	9.900	9.680	9.760	9.760	15,872,649
2023-12-12	9.770	9.810	9.690	9.700	9.700	11,826,899
2023-12-11	9.650	9.790	9.530	9.790	9.790	12,152,556
2023-12-08	9.750	9.750	9.620	9.660	9.660	13,376,416
2023-12-07	9.810	9.810	9.690	9.730	9.730	13,414,501
2023-12-06	9.930	9.940	9.710	9.830	9.830	24,028,772
2023-12-05	10.100	10.100	9.930	9.940	9.940	24,309,551
2023-12-04	10.260	10.260	10.070	10.110	10.110	19,612,309
2023-12-01	10.190	10.320	10.170	10.250	10.250	13,489,201
2023-11-30	10.180	10.240	10.110	10.230	10.230	11,479,358
2023-11-29	10.330	10.390	10.170	10.180	10.180	17,279,757
2023-11-28	10.270	10.390	10.120	10.360	10.360	20,665,328
2023-11-27	10.520	10.560	10.280	10.300	10.300	23,103,383
2023-11-24	10.400	10.530	10.330	10.440	10.440	20,711,570
2023-11-23	10.250	10.420	10.240	10.410	10.410	16,761,423
2023-11-22	10.350	10.390	10.250	10.270	10.270	11,634,556
2023-11-21	10.430	10.470	10.340	10.360	10.360	20,647,358
2023-11-20	10.220	10.430	10.200	10.420	10.420	29,655,653
2023-11-17	10.130	10.230	10.050	10.210	10.210	19,545,201
2023-11-16	10.250	10.280	10.130	10.130	10.130	19,221,697
2023-11-15	10.290	10.320	10.210	10.270	10.270	17,364,547
2023-11-14	10.230	10.260	10.160	10.200	10.200	19,218,523
2023-11-13	10.320	10.420	10.170	10.250	10.250	23,062,611
2023-11-10	10.350	10.360	10.140	10.310	10.310	18,224,338
2023-11-09	10.590	10.690	10.340	10.380	10.380	25,198,298
2023-11-08	10.410	10.700	10.400	10.600	10.600	24,296,340
2023-11-07	10.440	10.650	10.440	10.460	10.460	32,860,598
2023-11-06	10.150	10.650	10.150	10.400	10.400	44,269,263
2023-11-03	10.040	10.140	10.010	10.120	10.120	15,627,662
2023-11-02	10.100	10.140	10.030	10.040	10.040	16,185,060
2023-11-01	10.240	10.280	10.020	10.150	10.150	24,079,716
2023-10-31	10.250	10.360	10.180	10.210	10.210	33,228,726
2023-10-30	10.280	10.470	10.140	10.310	10.310	43,870,006
2023-10-27	10.090	10.660	10.010	10.620	10.620	27,097,311

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.