Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.380	11.440	11.200	11.220	11.065	14,764,206
2023-01-30	11.360	11.570	11.240	11.380	11.223	19,379,975
2023-01-20	11.290	11.380	11.170	11.260	11.104	10,524,965
2023-01-19	11.360	11.360	11.200	11.270	11.114	8,241,823
2023-01-18	11.500	11.680	11.200	11.300	11.144	16,959,530
2023-01-17	11.360	11.430	11.170	11.190	11.035	10,264,800
2023-01-16	11.230	11.630	11.210	11.350	11.193	22,819,454
2023-01-13	11.050	11.270	11.030	11.230	11.075	14,392,999
2023-01-12	11.120	11.200	10.950	11.100	10.946	11,931,189
2023-01-11	11.150	11.300	11.120	11.120	10.966	10,849,894
2023-01-10	11.080	11.290	10.980	11.220	11.065	14,821,384
2023-01-09	11.060	11.120	10.950	11.040	10.887	9,438,299
2023-01-06	11.050	11.130	10.950	10.980	10.828	10,459,208
2023-01-05	11.030	11.100	10.940	11.050	10.897	12,513,967
2023-01-04	11.100	11.230	11.010	11.060	10.907	11,322,700
2023-01-03	11.200	11.330	11.110	11.120	10.966	14,716,167
2022-12-30	11.210	11.390	11.010	11.020	10.867	18,340,293
2022-12-29	10.520	11.360	10.500	11.280	11.124	42,693,320
2022-12-28	10.470	10.640	10.410	10.550	10.404	9,130,937
2022-12-27	10.670	10.710	10.370	10.460	10.315	13,054,977
2022-12-26	10.800	11.020	10.600	10.690	10.542	16,131,168
2022-12-23	10.650	10.900	10.630	10.780	10.631	14,219,822
2022-12-22	11.250	11.280	10.650	10.670	10.522	20,888,599
2022-12-21	10.870	11.690	10.820	11.190	11.035	28,231,535
2022-12-20	11.060	11.160	10.730	10.760	10.611	15,504,329
2022-12-19	11.910	11.970	11.020	11.100	10.946	31,606,103
2022-12-16	11.360	11.890	11.330	11.800	11.637	29,456,492
2022-12-15	11.400	11.550	11.340	11.440	11.282	12,797,899
2022-12-14	11.790	11.850	11.410	11.420	11.262	18,673,450
2022-12-13	11.890	11.910	11.520	11.730	11.568	23,446,354
2022-12-12	11.740	11.920	11.600	11.890	11.725	30,908,700
2022-12-09	11.350	11.740	11.270	11.640	11.479	28,245,651
2022-12-08	11.290	11.500	11.250	11.400	11.242	23,825,985
2022-12-07	11.050	11.420	10.940	11.320	11.163	29,426,719
2022-12-06	11.200	11.260	11.010	11.050	10.897	18,431,806
2022-12-05	11.140	11.270	11.080	11.200	11.045	17,548,536
2022-12-02	11.080	11.150	11.020	11.070	10.917	9,080,350
2022-12-01	11.200	11.230	10.970	11.090	10.937	17,265,920
2022-11-30	11.220	11.330	11.010	11.060	10.907	16,504,408
2022-11-29	10.900	11.380	10.900	11.250	11.094	23,735,215
2022-11-28	11.020	11.320	10.900	10.970	10.818	16,945,169
2022-11-25	11.170	11.270	10.880	11.170	11.015	17,472,888
2022-11-24	11.210	11.290	11.070	11.210	11.055	15,100,544
2022-11-23	11.510	11.580	11.060	11.170	11.015	24,141,549
2022-11-22	11.720	12.220	11.420	11.490	11.331	35,160,211
2022-11-21	11.720	11.980	11.580	11.800	11.637	28,113,184
2022-11-18	11.680	11.900	11.610	11.780	11.617	32,863,280
2022-11-17	11.550	11.690	11.480	11.590	11.430	16,499,502
2022-11-16	11.700	11.780	11.470	11.540	11.380	19,826,140
2022-11-15	11.810	11.820	11.510	11.700	11.538	25,764,291
2022-11-14	11.280	11.790	11.170	11.790	11.627	35,559,342
2022-11-11	11.600	11.930	11.260	11.320	11.163	41,095,880
2022-11-10	11.560	11.680	11.380	11.410	11.252	19,469,216
2022-11-09	11.280	11.680	11.280	11.580	11.420	26,775,275
2022-11-08	11.280	11.430	11.120	11.390	11.232	20,197,334
2022-11-07	11.350	11.370	11.150	11.230	11.075	17,812,208
2022-11-04	11.180	11.520	11.170	11.370	11.213	18,300,034
2022-11-03	11.170	11.360	11.070	11.180	11.025	18,047,100
2022-11-02	11.260	11.650	11.110	11.290	11.134	32,376,344
2022-11-01	10.750	11.380	10.750	11.280	11.124	27,191,249

← NewerPage 16 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.