Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11.470	11.630	11.110	11.240	11.240	61,553,832
2026-04-16	11.930	12.240	11.460	11.530	11.530	109,614,961
2026-04-15	10.400	11.390	10.400	11.390	11.390	49,333,220
2026-04-14	10.240	10.360	10.170	10.350	10.350	10,409,457
2026-04-13	10.230	10.310	10.140	10.230	10.230	10,088,900
2026-04-10	10.280	10.420	10.190	10.270	10.270	12,973,304
2026-04-09	10.320	10.610	10.210	10.270	10.270	19,842,740
2026-04-08	10.580	10.740	10.280	10.360	10.360	32,256,525
2026-04-07	10.600	10.740	10.440	10.640	10.640	11,350,675
2026-04-03	10.630	10.750	10.530	10.530	10.530	13,666,699
2026-04-02	10.740	10.840	10.670	10.740	10.740	13,903,469
2026-04-01	10.550	10.790	10.400	10.770	10.770	17,596,791
2026-03-31	10.380	10.630	10.340	10.470	10.470	12,461,602
2026-03-30	10.190	10.450	10.110	10.400	10.400	12,344,601
2026-03-27	9.850	10.270	9.750	10.240	10.240	15,421,564
2026-03-26	9.850	10.050	9.810	9.870	9.870	8,836,574
2026-03-25	9.850	9.910	9.790	9.840	9.840	9,731,133
2026-03-24	9.650	9.830	9.540	9.820	9.820	11,799,720
2026-03-23	10.260	10.280	9.410	9.500	9.500	25,104,701
2026-03-20	10.380	10.490	10.270	10.310	10.310	9,810,700
2026-03-19	10.490	10.560	10.330	10.380	10.380	8,968,500
2026-03-18	10.580	10.650	10.460	10.530	10.530	10,422,136
2026-03-17	10.620	10.730	10.550	10.580	10.580	12,057,700
2026-03-16	10.540	10.700	10.500	10.620	10.620	11,584,837
2026-03-13	10.480	10.600	10.460	10.550	10.550	10,509,224
2026-03-12	10.440	10.570	10.400	10.490	10.490	10,974,500
2026-03-11	10.460	10.480	10.360	10.440	10.440	8,675,268
2026-03-10	10.380	10.510	10.330	10.450	10.450	12,192,722
2026-03-09	10.280	10.460	10.270	10.330	10.330	14,964,171
2026-03-06	9.990	10.390	9.980	10.370	10.370	16,735,677
2026-03-05	10.080	10.120	9.950	9.970	9.970	10,376,924
2026-03-04	10.000	10.100	9.860	9.970	9.970	12,460,729
2026-03-03	10.190	10.300	10.000	10.040	10.040	13,517,900
2026-03-02	10.330	10.370	10.150	10.220	10.220	13,309,054
2026-02-27	10.400	10.440	10.370	10.420	10.420	6,274,505
2026-02-26	10.460	10.520	10.380	10.420	10.420	9,339,700
2026-02-25	10.370	10.600	10.370	10.480	10.480	8,948,500
2026-02-24	10.500	10.510	10.390	10.390	10.390	8,309,285
2026-02-13	10.540	10.550	10.300	10.310	10.310	8,698,788
2026-02-12	10.580	10.610	10.480	10.510	10.510	6,910,500
2026-02-11	10.620	10.670	10.560	10.600	10.600	7,847,300
2026-02-10	10.490	10.680	10.430	10.580	10.580	11,134,000
2026-02-09	10.550	10.590	10.440	10.470	10.470	11,427,603
2026-02-06	10.520	10.690	10.480	10.500	10.500	14,178,000
2026-02-05	10.410	10.620	10.360	10.510	10.510	12,028,949
2026-02-04	10.300	10.430	10.230	10.410	10.410	11,173,595
2026-02-03	10.290	10.410	10.240	10.310	10.310	9,544,028
2026-02-02	10.470	10.590	10.210	10.230	10.230	17,491,500
2026-01-30	10.600	10.730	10.440	10.500	10.500	14,211,600
2026-01-29	10.720	10.750	10.540	10.630	10.630	16,996,511
2026-01-28	11.070	11.080	10.750	10.830	10.830	26,726,200
2026-01-27	10.960	11.340	10.550	11.070	11.070	48,739,714
2026-01-26	10.730	11.030	10.560	10.950	10.950	33,023,551
2026-01-23	10.530	10.610	10.490	10.590	10.590	11,956,600
2026-01-22	10.530	10.550	10.450	10.510	10.510	11,042,805
2026-01-21	10.630	10.630	10.470	10.520	10.520	12,818,731
2026-01-20	10.580	10.640	10.520	10.590	10.590	10,368,925
2026-01-19	10.330	10.670	10.300	10.540	10.540	15,578,054
2026-01-16	10.640	10.670	10.470	10.500	10.500	12,006,806
2026-01-15	10.570	10.690	10.510	10.610	10.610	10,481,136

← NewerPage 3 of 5 · 241 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.