Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.670	11.910	11.250	11.430	11.162	32,577,248
2022-05-05	10.600	11.510	10.590	11.510	11.240	17,323,105
2022-04-29	10.250	10.510	10.200	10.460	10.215	12,494,615
2022-04-28	10.340	10.340	9.960	10.160	9.922	10,800,739
2022-04-27	10.090	10.390	9.880	10.380	10.137	15,479,060
2022-04-26	10.200	10.510	10.030	10.200	9.961	14,258,057
2022-04-25	11.030	11.050	10.070	10.140	9.902	17,644,697
2022-04-22	11.390	11.390	10.930	11.130	10.869	10,931,862
2022-04-21	11.960	12.010	11.320	11.360	11.094	16,155,061
2022-04-20	12.280	12.290	11.960	12.000	11.719	8,505,545
2022-04-19	12.090	12.370	12.090	12.220	11.933	7,136,073
2022-04-18	12.300	12.340	11.940	12.140	11.855	7,905,480
2022-04-15	12.320	12.410	12.150	12.290	12.002	11,188,589
2022-04-14	12.250	12.450	12.150	12.330	12.041	11,233,573
2022-04-13	12.310	12.440	12.110	12.150	11.865	12,639,765
2022-04-12	12.600	12.670	12.160	12.430	12.139	16,328,789
2022-04-11	13.060	13.170	12.390	12.500	12.207	23,795,047
2022-04-08	13.300	13.410	12.960	13.050	12.744	17,319,582
2022-04-07	13.830	13.950	13.230	13.390	13.076	22,921,903
2022-04-06	13.940	14.160	13.790	13.850	13.525	23,317,535
2022-04-01	14.120	14.230	13.700	13.800	13.476	37,178,057
2022-03-31	14.820	15.280	14.460	14.580	14.238	37,059,165
2022-03-30	15.000	15.110	14.610	14.900	14.551	36,557,685
2022-03-29	14.950	15.680	14.710	15.280	14.922	43,683,974
2022-03-28	15.400	15.640	14.600	15.040	14.687	51,235,460
2022-03-25	16.600	16.600	15.480	15.480	15.117	96,266,291
2022-03-24	15.640	17.290	15.390	17.200	16.797	120,112,884
2022-03-23	14.400	15.910	14.190	15.720	15.351	89,136,332
2022-03-22	14.790	14.930	14.310	14.460	14.121	31,648,562
2022-03-21	14.310	15.070	14.300	15.030	14.678	42,795,705
2022-03-18	14.300	14.590	13.750	14.390	14.053	35,245,970
2022-03-17	13.990	15.250	13.750	14.450	14.111	56,342,388
2022-03-16	14.900	14.920	13.350	14.130	13.799	41,631,939
2022-03-15	14.900	14.960	13.970	14.330	13.994	45,013,624
2022-03-14	14.630	15.660	14.190	15.020	14.668	59,206,010
2022-03-11	13.710	14.450	13.210	14.420	14.082	34,625,406
2022-03-10	13.470	13.880	13.340	13.740	13.418	26,501,872
2022-03-09	13.510	13.820	12.710	13.200	12.890	20,920,485
2022-03-08	14.000	14.080	13.420	13.520	13.203	19,725,205
2022-03-07	14.430	14.710	13.980	14.100	13.769	22,206,186
2022-03-04	14.070	14.920	14.070	14.580	14.238	35,613,723
2022-03-03	14.120	14.250	13.900	14.070	13.740	14,106,413
2022-03-02	13.980	14.220	13.660	14.120	13.789	18,790,044
2022-03-01	14.110	14.230	13.890	14.030	13.701	18,120,980
2022-02-28	13.480	14.520	13.120	14.300	13.965	37,008,800
2022-02-25	13.350	13.620	13.310	13.430	13.115	17,229,584
2022-02-24	13.230	14.140	13.120	13.440	13.125	36,340,607
2022-02-23	13.130	13.520	13.130	13.240	12.930	13,228,511
2022-02-22	13.240	13.760	13.060	13.120	12.812	18,587,632
2022-02-21	13.330	13.410	13.120	13.380	13.066	13,155,580
2022-02-18	13.000	13.250	12.940	13.210	12.900	9,136,614
2022-02-17	13.100	13.220	12.990	13.010	12.705	10,056,257
2022-02-16	13.250	13.320	13.080	13.160	12.851	9,577,941
2022-02-15	13.030	13.390	12.890	13.240	12.930	10,401,879
2022-02-14	13.310	13.500	13.070	13.090	12.783	17,139,405
2022-02-11	13.850	13.850	13.020	13.140	12.832	19,589,933
2022-02-10	13.990	14.070	13.700	13.730	13.408	13,539,263
2022-02-09	13.490	14.160	13.420	14.140	13.808	17,734,784
2022-02-08	13.790	13.980	13.360	13.560	13.242	20,524,586
2022-02-07	14.100	14.290	13.720	13.880	13.555	16,189,333

← NewerPage 19 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.