Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.020	11.150	10.970	11.090	11.090	9,238,359
2023-07-25	10.940	11.020	10.900	10.990	10.990	9,432,561
2023-07-24	10.950	11.000	10.840	10.880	10.880	11,175,100
2023-07-21	10.900	11.070	10.870	10.970	10.970	6,825,871
2023-07-20	10.990	11.050	10.880	10.900	10.900	7,017,402
2023-07-19	11.060	11.100	10.890	10.980	10.980	6,166,700
2023-07-18	11.110	11.130	10.900	11.080	11.080	10,757,743
2023-07-17	11.190	11.210	11.020	11.080	11.080	10,025,302
2023-07-14	11.320	11.320	11.200	11.210	11.210	5,478,100
2023-07-13	11.290	11.330	11.250	11.320	11.320	5,172,891
2023-07-12	11.390	11.390	11.220	11.240	11.240	5,696,600
2023-07-11	11.280	11.390	11.240	11.390	11.390	4,736,055
2023-07-10	11.230	11.350	11.190	11.280	11.280	7,585,903
2023-07-07	11.160	11.240	11.090	11.190	11.190	7,927,658
2023-07-06	11.480	11.530	11.110	11.120	11.120	15,353,173
2023-07-05	11.430	11.570	11.430	11.500	11.500	9,058,053
2023-07-04	11.440	11.530	11.330	11.480	11.480	10,633,286
2023-07-03	11.420	11.490	11.260	11.470	11.470	11,551,813
2023-06-30	11.210	11.470	11.170	11.380	11.380	11,986,647
2023-06-29	11.160	11.350	11.150	11.240	11.240	8,965,886
2023-06-28	11.260	11.350	11.120	11.190	11.190	7,802,902
2023-06-27	11.160	11.380	11.140	11.250	11.250	7,945,100
2023-06-26	11.130	11.330	11.050	11.170	11.170	10,026,391
2023-06-21	11.210	11.380	11.150	11.170	11.170	9,070,060
2023-06-20	11.620	11.740	11.220	11.240	11.240	20,687,288
2023-06-19	11.410	11.850	11.320	11.560	11.560	19,710,651
2023-06-16	11.470	11.510	11.380	11.400	11.400	7,245,100
2023-06-15	11.590	11.600	11.410	11.440	11.440	10,568,482
2023-06-14	11.580	11.650	11.480	11.610	11.610	10,280,940
2023-06-13	11.580	11.650	11.500	11.500	11.500	7,311,737
2023-06-12	11.750	11.760	11.560	11.580	11.580	8,552,933
2023-06-09	11.810	11.910	11.670	11.710	11.710	8,763,088
2023-06-08	11.900	11.980	11.710	11.820	11.820	8,737,267
2023-06-07	11.960	12.040	11.880	11.920	11.920	6,977,250
2023-06-06	12.110	12.390	11.900	11.920	11.920	9,549,100
2023-06-05	12.040	12.130	11.910	12.090	12.090	8,874,459
2023-06-02	12.190	12.200	12.000	12.020	12.020	8,620,401
2023-06-01	12.240	12.270	11.900	12.110	12.110	9,203,770
2023-05-31	12.220	12.430	12.150	12.250	12.250	6,980,938
2023-05-30	12.270	12.320	12.010	12.220	12.220	6,403,300
2023-05-29	12.130	12.450	12.100	12.260	12.260	9,615,101
2023-05-26	12.020	12.350	12.020	12.140	12.140	7,386,671
2023-05-25	12.120	12.220	11.940	12.050	12.050	9,699,778
2023-05-24	12.300	12.340	12.040	12.190	12.190	10,030,305
2023-05-23	12.200	12.590	12.130	12.340	12.340	18,324,132
2023-05-22	12.180	12.260	12.070	12.150	12.150	11,432,367
2023-05-19	12.110	12.170	12.010	12.130	12.130	8,151,279
2023-05-18	12.400	12.490	12.160	12.280	12.110	8,487,970
2023-05-17	12.460	12.470	12.250	12.400	12.228	7,974,800
2023-05-16	12.480	12.640	12.420	12.450	12.278	9,236,433
2023-05-15	12.520	12.590	12.300	12.500	12.327	9,678,426
2023-05-12	12.510	12.710	12.460	12.520	12.347	10,266,861
2023-05-11	12.800	12.860	12.460	12.550	12.376	16,381,876
2023-05-10	12.790	13.100	12.740	12.820	12.643	15,871,970
2023-05-09	13.020	13.060	12.760	12.800	12.623	14,209,993
2023-05-08	12.790	13.130	12.680	12.900	12.721	25,599,594
2023-05-05	13.000	13.540	12.700	12.720	12.544	34,383,709
2023-05-04	12.600	13.170	12.580	13.060	12.879	38,500,332
2023-04-28	12.500	12.810	12.250	12.680	12.505	49,627,829
2023-04-27	13.310	13.380	12.700	12.910	12.731	53,644,547

← NewerPage 14 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.