Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.880	12.200	11.660	11.990	11.990	53,414,984
2026-07-15	11.480	12.270	11.430	11.980	11.980	74,689,652
2026-07-14	11.340	11.620	11.120	11.590	11.590	63,314,564
2026-07-13	11.180	11.710	11.110	11.330	11.330	74,407,829
2026-07-10	10.390	10.840	10.210	10.770	10.770	33,341,917
2026-07-09	10.480	10.630	10.200	10.430	10.430	21,698,901
2026-07-08	10.550	10.790	10.350	10.480	10.480	22,328,800
2026-07-07	10.790	10.800	10.480	10.610	10.610	26,869,011
2026-07-06	10.560	10.950	10.450	10.950	10.950	38,305,129
2026-07-03	10.570	10.740	10.290	10.530	10.530	22,987,408
2026-07-02	10.500	10.740	10.480	10.510	10.510	30,630,982
2026-07-01	10.110	10.530	9.880	10.530	10.530	31,545,200
2026-06-30	10.350	10.350	10.080	10.110	10.110	20,816,620
2026-06-29	9.900	10.450	9.590	10.340	10.340	31,270,796
2026-06-26	10.400	10.580	9.880	9.930	9.930	22,813,300
2026-06-25	10.050	10.580	9.810	10.450	10.450	33,166,167
2026-06-24	9.970	10.370	9.890	10.170	10.170	27,571,935
2026-06-23	9.640	10.090	9.630	9.900	9.900	20,121,164
2026-06-22	9.660	9.820	9.350	9.690	9.690	18,836,393
2026-06-18	9.750	9.930	9.570	9.850	9.850	14,893,900
2026-06-17	9.720	9.780	9.560	9.650	9.650	8,490,306
2026-06-16	10.000	10.100	9.710	9.760	9.760	14,761,887
2026-06-15	9.970	10.170	9.910	10.150	9.940	14,940,642
2026-06-12	9.660	10.080	9.550	10.000	9.793	20,661,707
2026-06-11	9.580	9.770	9.570	9.600	9.401	9,972,200
2026-06-10	9.400	9.680	9.400	9.660	9.460	12,216,321
2026-06-09	9.550	9.600	9.390	9.480	9.284	13,054,836
2026-06-08	9.800	9.990	9.450	9.550	9.352	18,909,081
2026-06-05	9.750	9.850	9.690	9.750	9.750	9,248,600
2026-06-04	9.910	9.970	9.620	9.680	9.680	10,338,715
2026-06-03	10.030	10.030	9.830	9.920	9.920	10,040,111
2026-06-02	10.150	10.200	9.950	9.980	9.980	12,602,400
2026-06-01	10.250	10.280	10.080	10.150	10.150	13,218,221
2026-05-29	10.200	10.330	10.110	10.250	10.250	13,664,846
2026-05-28	10.300	10.310	10.020	10.140	10.140	11,744,820
2026-05-27	10.440	10.480	10.250	10.290	10.290	12,187,700
2026-05-26	10.520	10.710	10.360	10.490	10.490	12,322,200
2026-05-25	10.640	10.670	10.450	10.530	10.530	13,783,143
2026-05-22	10.910	10.910	10.500	10.650	10.650	15,867,619
2026-05-21	10.860	11.040	10.620	10.670	10.670	14,545,278
2026-05-20	10.820	10.960	10.640	10.930	10.930	17,105,238
2026-05-19	10.990	11.080	10.800	10.890	10.890	16,960,652
2026-05-18	11.240	11.280	10.790	10.930	10.930	26,405,619
2026-05-15	11.470	11.570	11.110	11.160	11.160	26,792,190
2026-05-14	11.530	11.720	11.340	11.520	11.520	31,231,800
2026-05-13	11.460	11.550	11.340	11.470	11.470	16,649,861
2026-05-12	11.730	11.730	11.460	11.460	11.460	25,569,694
2026-05-11	11.560	11.830	11.380	11.810	11.810	36,038,407
2026-05-08	11.580	11.670	11.450	11.550	11.550	21,669,821
2026-05-07	11.520	11.720	11.480	11.620	11.620	23,571,552
2026-05-06	11.250	11.820	11.160	11.590	11.590	40,620,948
2026-04-30	11.440	11.530	11.320	11.320	11.320	26,480,314
2026-04-29	11.440	11.650	11.160	11.470	11.470	33,234,525
2026-04-28	11.680	11.750	11.430	11.520	11.520	40,795,134
2026-04-27	11.290	11.650	11.210	11.650	11.650	38,478,449
2026-04-24	11.240	11.440	11.080	11.370	11.370	34,359,963
2026-04-23	11.280	11.380	11.070	11.240	11.240	32,313,440
2026-04-22	11.010	11.380	10.920	11.370	11.370	38,619,959
2026-04-21	11.140	11.300	11.030	11.060	11.060	30,418,712
2026-04-20	11.150	11.230	11.010	11.170	11.170	37,190,748

← NewerPage 2 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.