Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.380	13.300	12.360	13.210	13.027	73,748,925
2023-04-25	11.690	12.580	11.630	12.460	12.288	87,302,840
2023-04-24	11.030	11.700	10.980	11.560	11.400	48,267,561
2023-04-21	10.970	11.230	10.970	11.020	10.867	19,380,399
2023-04-20	11.260	11.310	10.930	10.970	10.818	27,656,001
2023-04-19	10.930	10.930	10.810	10.850	10.700	5,511,461
2023-04-18	10.900	10.970	10.880	10.910	10.759	6,032,246
2023-04-17	10.840	10.940	10.810	10.920	10.769	6,495,747
2023-04-14	10.880	10.930	10.820	10.880	10.729	6,277,202
2023-04-13	10.830	10.890	10.750	10.870	10.720	8,022,436
2023-04-12	10.820	10.890	10.790	10.820	10.670	5,978,902
2023-04-11	10.860	10.880	10.760	10.820	10.670	5,978,196
2023-04-10	10.860	10.900	10.790	10.840	10.690	8,072,620
2023-04-07	10.770	10.880	10.730	10.860	10.710	8,595,100
2023-04-06	10.750	10.810	10.710	10.730	10.582	6,363,437
2023-04-04	10.720	10.800	10.680	10.790	10.641	8,931,760
2023-04-03	10.660	10.780	10.660	10.700	10.552	7,843,006
2023-03-31	10.480	10.720	10.470	10.670	10.522	7,695,755
2023-03-30	10.530	10.550	10.400	10.460	10.315	6,532,796
2023-03-29	10.670	10.690	10.510	10.530	10.384	5,880,144
2023-03-28	10.690	10.700	10.600	10.660	10.512	6,645,971
2023-03-27	10.680	10.760	10.590	10.680	10.532	6,013,200
2023-03-24	10.780	10.820	10.660	10.670	10.522	5,967,211
2023-03-23	10.700	10.780	10.650	10.730	10.582	4,767,906
2023-03-22	10.720	10.800	10.700	10.730	10.582	5,196,500
2023-03-21	10.570	10.700	10.570	10.690	10.542	5,091,592
2023-03-20	10.750	10.760	10.550	10.560	10.414	9,441,696
2023-03-17	10.820	10.840	10.710	10.740	10.591	8,593,051
2023-03-16	10.700	10.880	10.700	10.770	10.621	7,705,600
2023-03-15	10.650	10.830	10.650	10.760	10.611	6,237,309
2023-03-14	10.760	10.840	10.630	10.640	10.493	7,209,800
2023-03-13	10.840	10.850	10.690	10.750	10.601	7,509,894
2023-03-10	10.900	10.920	10.790	10.850	10.700	5,818,520
2023-03-09	10.920	10.980	10.850	10.950	10.798	5,179,680
2023-03-08	10.920	10.950	10.860	10.920	10.769	5,465,280
2023-03-07	11.030	11.130	10.940	10.950	10.798	10,305,300
2023-03-06	11.100	11.150	11.020	11.030	10.877	9,984,401
2023-03-03	10.970	11.070	10.950	11.070	10.917	7,834,480
2023-03-02	11.040	11.080	10.960	10.980	10.828	9,793,800
2023-03-01	11.130	11.180	11.030	11.060	10.907	9,931,106
2023-02-28	10.990	11.130	10.980	11.130	10.976	12,951,260
2023-02-27	10.990	11.130	10.930	10.960	10.808	14,892,455
2023-02-24	10.920	10.960	10.780	10.840	10.690	12,471,223
2023-02-23	11.200	11.200	10.930	10.940	10.789	25,406,808
2023-02-22	11.270	11.280	11.150	11.210	11.055	11,409,262
2023-02-21	11.230	11.400	11.210	11.290	11.134	15,162,432
2023-02-20	11.400	11.420	11.080	11.290	11.134	21,120,298
2023-02-17	11.220	11.470	11.150	11.330	11.173	22,077,680
2023-02-16	11.180	11.350	11.080	11.250	11.094	21,665,554
2023-02-15	11.280	11.300	11.180	11.210	11.055	10,588,793
2023-02-14	11.210	11.330	11.140	11.280	11.124	12,723,674
2023-02-13	11.160	11.260	11.150	11.220	11.065	8,524,800
2023-02-10	11.230	11.340	11.150	11.210	11.055	7,815,200
2023-02-09	11.180	11.250	11.110	11.240	11.084	7,694,328
2023-02-08	11.210	11.320	11.170	11.190	11.035	7,707,676
2023-02-07	11.300	11.360	11.140	11.200	11.045	10,491,615
2023-02-06	11.360	11.490	11.240	11.300	11.144	13,632,670
2023-02-03	11.320	11.500	11.080	11.430	11.272	19,880,567
2023-02-02	11.240	11.400	11.190	11.320	11.163	16,199,039
2023-02-01	11.160	11.270	11.030	11.260	11.104	18,097,566

← NewerPage 15 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.