Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.000	10.150	9.890	10.130	10.130	14,154,695
2023-10-25	10.300	10.310	10.040	10.080	10.080	23,285,487
2023-10-24	10.320	10.400	10.180	10.230	10.230	13,504,600
2023-10-23	10.500	10.520	10.250	10.280	10.280	12,512,800
2023-10-20	10.570	10.760	10.490	10.500	10.500	8,081,913
2023-10-19	10.800	10.860	10.580	10.620	10.620	10,443,718
2023-10-18	11.080	11.140	10.810	10.830	10.830	12,457,100
2023-10-17	11.190	11.320	10.980	11.120	11.120	13,485,672
2023-10-16	11.340	11.450	11.190	11.260	11.260	15,309,300
2023-10-13	10.970	11.480	10.970	11.350	11.350	25,261,696
2023-10-12	11.040	11.160	10.970	11.030	11.030	12,151,100
2023-10-11	10.790	11.040	10.780	10.920	10.920	12,070,900
2023-10-10	10.940	10.980	10.740	10.800	10.800	9,355,800
2023-10-09	10.940	11.000	10.800	10.960	10.960	9,289,400
2023-09-28	11.040	11.060	10.920	10.960	10.960	10,676,332
2023-09-27	10.720	11.010	10.720	10.960	10.960	14,088,946
2023-09-26	10.890	10.900	10.710	10.750	10.750	9,072,300
2023-09-25	10.780	10.950	10.710	10.870	10.870	11,245,900
2023-09-22	10.710	10.820	10.630	10.780	10.780	8,065,189
2023-09-21	10.880	10.900	10.710	10.720	10.720	7,652,620
2023-09-20	10.910	10.990	10.840	10.890	10.890	13,517,397
2023-09-19	10.840	10.940	10.790	10.910	10.910	10,953,037
2023-09-18	10.830	10.970	10.750	10.840	10.840	10,824,506
2023-09-15	10.630	10.860	10.590	10.810	10.810	14,888,459
2023-09-14	10.570	10.650	10.480	10.620	10.620	7,426,500
2023-09-13	10.700	10.700	10.510	10.570	10.570	6,061,545
2023-09-12	10.600	10.770	10.580	10.680	10.680	8,199,974
2023-09-11	10.360	10.640	10.360	10.630	10.630	10,434,965
2023-09-08	10.410	10.440	10.330	10.360	10.360	4,921,300
2023-09-07	10.570	10.570	10.400	10.400	10.400	6,794,100
2023-09-06	10.600	10.660	10.530	10.560	10.560	5,910,344
2023-09-05	10.640	10.730	10.600	10.640	10.640	7,266,200
2023-09-04	10.570	10.670	10.500	10.640	10.640	10,127,806
2023-09-01	10.550	10.640	10.330	10.570	10.570	16,010,993
2023-08-31	10.530	10.620	10.490	10.570	10.570	7,747,683
2023-08-30	10.610	10.650	10.500	10.570	10.570	8,922,900
2023-08-29	10.390	10.630	10.350	10.610	10.610	11,077,778
2023-08-28	10.770	10.850	10.350	10.400	10.400	17,869,645
2023-08-25	10.340	10.570	10.260	10.340	10.340	16,016,729
2023-08-24	10.190	10.330	10.120	10.290	10.290	11,554,583
2023-08-23	10.350	10.370	10.170	10.170	10.170	9,236,060
2023-08-22	10.530	10.570	10.260	10.380	10.380	14,299,345
2023-08-21	10.570	10.620	10.480	10.480	10.480	7,549,638
2023-08-18	10.870	10.870	10.560	10.560	10.560	17,602,300
2023-08-17	10.880	10.950	10.790	10.860	10.860	7,563,074
2023-08-16	10.950	11.070	10.920	10.940	10.940	8,629,196
2023-08-15	10.940	11.070	10.820	11.030	11.030	9,848,334
2023-08-14	10.800	10.940	10.620	10.930	10.930	9,425,625
2023-08-11	10.850	10.970	10.770	10.790	10.790	7,969,800
2023-08-10	10.950	10.970	10.800	10.840	10.840	9,419,732
2023-08-09	10.750	11.030	10.750	10.950	10.950	15,504,672
2023-08-08	10.900	10.930	10.520	10.770	10.770	23,385,376
2023-08-07	11.360	11.360	10.900	10.920	10.920	25,279,149
2023-08-04	11.230	11.400	11.200	11.250	11.250	14,732,658
2023-08-03	10.860	11.260	10.840	11.230	11.230	18,602,002
2023-08-02	11.110	11.170	10.900	10.940	10.940	14,317,315
2023-08-01	11.260	11.290	11.070	11.090	11.090	13,761,458
2023-07-31	11.220	11.450	11.220	11.330	11.330	17,202,515
2023-07-28	11.110	11.200	11.050	11.180	11.180	7,048,422
2023-07-27	11.130	11.190	11.070	11.110	11.110	7,381,387

← NewerPage 13 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.