Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.120	14.380	13.630	14.070	13.740	21,636,489
2022-01-27	14.280	14.460	13.880	13.980	13.652	18,277,601
2022-01-26	14.540	14.700	14.150	14.270	13.935	24,202,113
2022-01-25	15.500	15.650	14.430	14.490	14.150	36,740,915
2022-01-24	15.220	16.300	14.880	15.540	15.176	39,110,054
2022-01-21	16.400	17.380	15.700	16.020	15.644	70,242,036
2022-01-20	16.880	17.300	15.870	15.990	15.615	63,586,411
2022-01-19	16.000	17.700	15.700	16.960	16.562	77,156,772
2022-01-18	17.800	17.900	16.290	16.380	15.996	115,341,266
2022-01-17	15.580	16.580	15.110	16.580	16.191	59,818,314
2022-01-14	13.690	15.070	13.690	15.070	14.717	50,052,412
2022-01-13	13.950	14.190	13.670	13.700	13.379	9,271,846
2022-01-12	14.190	14.200	13.960	13.990	13.662	7,592,619
2022-01-11	14.020	14.530	13.950	14.190	13.857	12,241,481
2022-01-10	13.820	14.190	13.820	14.040	13.711	8,091,207
2022-01-07	14.000	14.090	13.770	13.810	13.486	7,140,282
2022-01-06	13.750	14.100	13.740	14.060	13.730	8,178,843
2022-01-05	14.290	14.300	13.770	13.840	13.515	12,461,436
2022-01-04	13.970	14.340	13.810	14.270	13.935	13,334,849
2021-12-31	13.740	14.130	13.700	13.990	13.662	13,379,038
2021-12-30	13.700	13.840	13.450	13.760	13.437	10,976,003
2021-12-29	13.380	13.900	13.280	13.700	13.379	12,376,156
2021-12-28	13.610	13.610	13.300	13.380	13.066	8,173,407
2021-12-27	13.580	13.700	13.410	13.620	13.301	11,277,294
2021-12-24	13.050	13.750	12.950	13.450	13.135	18,117,666
2021-12-23	13.140	13.210	12.930	12.950	12.646	5,472,215
2021-12-22	13.020	13.220	13.000	13.140	12.832	6,256,224
2021-12-21	13.040	13.040	12.880	12.980	12.676	5,045,668
2021-12-20	13.070	13.140	13.000	13.000	12.695	6,377,586
2021-12-17	13.040	13.070	12.890	12.950	12.646	5,390,307
2021-12-16	12.960	13.060	12.940	13.000	12.695	4,186,000
2021-12-15	13.100	13.180	12.980	13.000	12.695	6,086,608
2021-12-14	13.020	13.280	13.020	13.130	12.822	5,745,200
2021-12-13	13.180	13.300	13.060	13.080	12.773	6,975,200
2021-12-10	13.370	13.410	13.180	13.240	12.930	6,760,810
2021-12-09	13.270	13.470	13.260	13.380	13.066	6,743,446
2021-12-08	13.290	13.380	13.220	13.310	12.998	5,843,603
2021-12-07	13.570	13.600	13.180	13.250	12.939	9,697,614
2021-12-06	13.630	13.710	13.410	13.510	13.193	9,795,024
2021-12-03	13.430	13.660	13.330	13.520	13.203	13,447,670
2021-12-02	14.110	14.130	13.430	13.480	13.164	21,094,383
2021-12-01	14.410	14.850	13.920	13.930	13.603	40,018,063
2021-11-30	13.350	14.500	13.320	14.500	14.160	41,864,944
2021-11-29	13.300	13.500	13.080	13.180	12.871	10,804,434
2021-11-26	13.320	13.430	13.130	13.230	12.920	10,288,692
2021-11-25	12.980	13.330	12.860	13.310	12.998	15,976,365
2021-11-24	12.570	12.950	12.420	12.930	12.627	10,858,419
2021-11-23	12.410	12.780	12.370	12.560	12.266	8,374,449
2021-11-22	12.680	12.760	12.400	12.440	12.148	7,379,013
2021-11-19	12.610	12.800	12.610	12.660	12.363	3,644,169
2021-11-18	12.770	12.900	12.620	12.650	12.353	6,275,855
2021-11-17	12.780	12.910	12.720	12.800	12.500	4,249,100
2021-11-16	12.800	12.950	12.790	12.800	12.500	5,023,685
2021-11-15	12.800	12.920	12.610	12.860	12.558	5,236,537
2021-11-12	12.750	12.950	12.750	12.800	12.500	5,474,572
2021-11-11	12.840	12.910	12.730	12.840	12.539	6,369,929
2021-11-10	12.650	12.950	12.580	12.830	12.529	9,108,565
2021-11-09	12.620	12.650	12.450	12.580	12.285	4,022,801
2021-11-08	12.710	12.710	12.490	12.580	12.285	5,500,218
2021-11-05	12.430	12.790	12.380	12.470	12.178	7,173,751

← NewerPage 20 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.