Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.610	10.950	10.490	10.740	10.591	10,842,000
2022-10-28	11.030	11.090	10.670	10.680	10.532	17,277,373
2022-10-27	11.080	11.290	10.900	11.210	11.055	14,934,411
2022-10-26	10.670	11.150	10.670	11.070	10.917	16,414,413
2022-10-25	10.720	10.940	10.420	10.710	10.562	12,395,827
2022-10-24	11.100	11.230	10.720	10.790	10.641	12,888,435
2022-10-21	11.020	11.180	10.960	11.060	10.907	7,434,941
2022-10-20	11.050	11.200	10.980	11.030	10.877	10,305,992
2022-10-19	11.270	11.330	11.010	11.060	10.907	11,012,543
2022-10-18	11.120	11.440	10.970	11.320	11.163	16,921,860
2022-10-17	11.040	11.150	11.000	11.090	10.937	9,954,647
2022-10-14	10.680	11.150	10.680	11.050	10.897	16,416,176
2022-10-13	10.470	10.800	10.400	10.710	10.562	10,854,505
2022-10-12	10.400	10.510	10.150	10.500	10.355	7,099,090
2022-10-11	10.340	10.440	10.170	10.410	10.266	6,495,576
2022-10-10	10.700	10.840	10.320	10.350	10.207	9,060,022
2022-09-30	10.490	10.690	10.480	10.590	10.443	8,426,809
2022-09-29	10.570	10.720	10.470	10.530	10.384	9,127,137
2022-09-28	10.550	10.760	10.450	10.450	10.305	9,642,317
2022-09-27	10.320	10.650	10.260	10.650	10.503	10,817,494
2022-09-26	10.430	10.490	10.030	10.320	10.177	10,084,711
2022-09-23	10.390	10.630	10.350	10.420	10.276	11,036,341
2022-09-22	10.280	10.600	10.270	10.390	10.246	10,086,843
2022-09-21	10.320	10.350	10.110	10.260	10.118	6,119,299
2022-09-20	10.280	10.420	10.270	10.290	10.148	5,060,094
2022-09-19	10.350	10.450	10.200	10.290	10.148	7,484,425
2022-09-16	10.810	10.870	10.360	10.360	10.217	13,307,172
2022-09-15	10.970	11.140	10.700	10.740	10.591	12,961,455
2022-09-14	11.070	11.070	10.700	10.960	10.808	16,518,990
2022-09-13	11.390	11.390	11.200	11.220	11.065	10,865,926
2022-09-09	11.240	11.380	11.180	11.380	11.223	14,008,762
2022-09-08	11.160	11.330	11.070	11.210	11.055	12,012,346
2022-09-07	11.150	11.150	11.050	11.090	10.937	6,171,041
2022-09-06	11.140	11.190	11.100	11.150	10.996	6,956,577
2022-09-05	11.250	11.380	11.090	11.140	10.986	9,748,856
2022-09-02	11.240	11.500	11.200	11.240	11.084	13,924,546
2022-09-01	11.030	11.250	11.030	11.140	10.986	7,749,454
2022-08-31	11.270	11.270	11.040	11.080	10.927	9,930,460
2022-08-30	11.160	11.330	11.110	11.270	11.114	6,776,363
2022-08-29	11.100	11.190	10.970	11.150	10.996	5,608,609
2022-08-26	11.150	11.400	11.100	11.200	11.045	8,555,400
2022-08-25	11.060	11.180	11.000	11.120	10.966	8,459,260
2022-08-24	11.400	11.490	11.050	11.060	10.907	12,876,500
2022-08-23	11.290	11.560	11.190	11.370	11.213	17,653,300
2022-08-22	11.120	11.300	10.950	11.280	11.124	10,425,669
2022-08-19	11.270	11.370	11.100	11.160	11.006	9,912,600
2022-08-18	11.430	11.430	11.200	11.310	11.153	13,210,307
2022-08-17	11.400	11.470	11.320	11.440	11.282	8,942,472
2022-08-16	11.440	11.560	11.370	11.400	11.242	10,557,527
2022-08-15	11.510	11.520	11.380	11.420	11.262	9,214,700
2022-08-12	11.650	11.720	11.500	11.500	11.341	13,812,581
2022-08-11	11.610	11.690	11.560	11.640	11.479	13,981,651
2022-08-10	11.710	11.750	11.560	11.600	11.439	7,405,436
2022-08-09	12.030	12.030	11.640	11.790	11.627	14,988,711
2022-08-08	11.870	12.100	11.850	11.980	11.814	10,131,776
2022-08-05	11.570	11.800	11.510	11.780	11.617	8,096,991
2022-08-04	11.460	11.600	11.350	11.570	11.410	8,545,037
2022-08-03	11.250	11.590	11.210	11.350	11.193	11,881,769
2022-08-02	11.810	11.890	11.110	11.250	11.094	20,841,682
2022-08-01	11.950	12.070	11.800	11.910	11.745	8,586,903

← NewerPage 17 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.