Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.950	12.070	11.800	11.910	11.745	8,586,903
2022-07-29	12.190	12.210	11.940	11.990	11.824	10,241,871
2022-07-28	12.280	12.330	12.160	12.160	11.992	9,640,811
2022-07-27	12.290	12.530	12.230	12.250	12.080	7,994,563
2022-07-26	12.220	12.420	11.960	12.350	12.179	10,352,854
2022-07-25	12.320	12.550	12.270	12.400	12.228	8,494,952
2022-07-22	12.500	12.620	12.190	12.330	12.159	11,823,769
2022-07-21	12.300	12.730	12.230	12.550	12.376	16,309,010
2022-07-20	12.270	12.530	12.250	12.360	12.189	12,728,558
2022-07-19	12.200	12.240	12.030	12.200	12.031	9,238,470
2022-07-18	12.090	12.300	11.860	12.200	12.031	14,011,276
2022-07-15	12.240	12.420	11.860	12.130	11.962	17,826,565
2022-07-14	12.260	12.370	12.210	12.220	12.051	8,523,153
2022-07-13	12.410	12.510	12.200	12.250	12.080	12,110,278
2022-07-12	12.910	13.030	12.420	12.460	12.288	16,010,497
2022-07-11	12.630	13.050	12.600	12.910	12.731	20,032,374
2022-07-08	12.510	12.820	12.490	12.630	12.455	11,629,288
2022-07-07	12.770	12.810	12.350	12.530	12.357	16,551,323
2022-07-06	13.100	13.150	12.650	12.740	12.564	16,601,630
2022-07-05	13.300	13.300	12.870	13.000	12.820	15,757,645
2022-07-04	12.760	13.240	12.740	13.230	13.047	23,554,616
2022-07-01	12.880	12.970	12.650	12.720	12.544	15,482,762
2022-06-30	12.820	13.110	12.800	12.810	12.633	20,204,143
2022-06-29	13.100	13.240	12.820	12.820	12.643	19,284,406
2022-06-28	13.100	13.290	12.910	13.200	13.017	20,237,108
2022-06-27	13.390	13.680	13.100	13.170	12.988	23,587,186
2022-06-24	13.100	13.340	13.040	13.160	12.978	21,054,551
2022-06-23	13.080	13.180	12.750	13.080	12.899	20,737,087
2022-06-22	13.250	13.480	13.030	13.060	12.879	19,898,588
2022-06-21	13.720	13.720	13.190	13.280	13.096	24,039,009
2022-06-20	13.580	13.770	13.470	13.590	13.402	27,490,855
2022-06-17	13.150	14.350	13.070	13.840	13.648	42,092,819
2022-06-16	13.180	13.560	13.160	13.300	13.116	21,606,070
2022-06-15	13.380	13.490	13.150	13.160	12.978	19,122,176
2022-06-14	13.300	13.460	12.930	13.430	13.244	20,805,891
2022-06-13	13.280	13.660	13.230	13.510	13.323	20,972,286
2022-06-10	13.180	13.610	13.150	13.420	13.234	22,998,606
2022-06-09	13.330	13.580	13.030	13.270	13.086	23,842,894
2022-06-08	13.430	13.770	13.210	13.460	13.274	28,961,264
2022-06-07	13.240	13.950	13.240	13.700	13.510	41,343,099
2022-06-06	13.200	13.480	13.050	13.230	13.047	28,715,655
2022-06-02	13.740	14.010	13.390	13.480	13.293	32,511,414
2022-06-01	14.400	14.800	13.630	13.810	13.619	52,312,697
2022-05-31	14.850	15.300	14.450	14.600	14.398	47,557,005
2022-05-30	13.940	15.540	13.510	14.960	14.753	71,180,496
2022-05-27	14.270	14.450	13.780	14.130	13.934	43,075,370
2022-05-26	14.390	15.180	14.030	14.370	14.033	55,122,941
2022-05-25	13.770	15.230	13.450	14.570	14.228	84,473,501
2022-05-24	16.400	16.500	14.310	14.310	13.974	111,200,875
2022-05-23	17.110	17.110	15.280	15.900	15.527	151,910,513
2022-05-20	15.550	15.550	15.550	15.550	15.185	6,674,823
2022-05-19	13.120	14.520	13.110	14.140	13.808	62,755,712
2022-05-18	13.500	13.860	13.030	13.360	13.047	63,367,214
2022-05-17	12.530	13.570	12.520	13.570	13.252	32,180,234
2022-05-16	12.800	13.130	12.230	12.340	12.051	33,947,345
2022-05-13	13.210	13.450	12.440	12.800	12.500	60,465,475
2022-05-12	12.220	13.650	12.220	13.380	13.066	54,973,415
2022-05-11	13.080	14.340	12.510	12.520	12.226	72,322,634
2022-05-10	12.980	13.830	12.830	13.350	13.037	65,083,352
2022-05-09	11.260	12.570	11.210	12.570	12.275	33,208,938

← NewerPage 18 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.