Zhejiang Hisun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.570	10.690	10.510	10.610	10.610	10,481,136
2026-01-14	10.650	10.790	10.490	10.600	10.600	25,714,832
2026-01-13	10.620	10.770	10.550	10.590	10.590	18,795,972
2026-01-12	10.660	10.720	10.450	10.540	10.540	19,500,361
2026-01-09	10.490	10.660	10.440	10.660	10.660	16,810,443
2026-01-08	10.420	10.650	10.380	10.490	10.490	16,895,862
2026-01-07	10.450	10.640	10.400	10.410	10.410	22,739,675
2026-01-06	10.280	10.280	10.130	10.200	10.200	11,084,094
2026-01-05	9.920	10.270	9.910	10.210	10.210	16,409,865
2025-12-31	9.870	9.950	9.870	9.890	9.890	5,549,358
2025-12-30	9.980	9.990	9.850	9.880	9.880	10,634,670
2025-12-29	10.110	10.130	10.000	10.000	10.000	8,791,060
2025-12-26	10.160	10.180	10.080	10.110	10.110	6,058,752
2025-12-25	10.180	10.190	10.120	10.160	10.160	6,739,010
2025-12-24	10.090	10.160	10.050	10.150	10.150	5,330,864
2025-12-23	10.180	10.250	10.060	10.080	10.080	7,242,730
2025-12-22	10.290	10.290	10.150	10.160	10.160	9,840,100
2025-12-19	10.140	10.310	10.080	10.290	10.290	7,980,294
2025-12-18	10.090	10.140	10.050	10.110	10.110	5,489,346
2025-12-17	10.080	10.130	10.000	10.090	10.090	8,913,000
2025-12-16	10.240	10.260	9.990	10.030	10.030	12,485,904
2025-12-15	10.310	10.350	10.230	10.250	10.250	6,853,400
2025-12-12	10.370	10.400	10.290	10.320	10.320	8,403,600
2025-12-11	10.470	10.490	10.340	10.360	10.360	6,786,098
2025-12-10	10.420	10.450	10.350	10.440	10.440	7,104,508
2025-12-09	10.540	10.600	10.400	10.410	10.410	8,021,716
2025-12-08	10.620	10.680	10.500	10.540	10.540	11,618,736
2025-12-05	10.640	10.650	10.470	10.600	10.600	9,373,251
2025-12-04	10.670	10.720	10.580	10.640	10.640	7,986,300
2025-12-03	10.480	10.750	10.460	10.720	10.720	14,989,459
2025-12-02	10.440	10.520	10.330	10.460	10.460	7,945,446
2025-12-01	10.560	10.570	10.420	10.440	10.440	9,046,194
2025-11-28	10.580	10.580	10.430	10.450	10.450	10,338,855
2025-11-27	10.640	10.710	10.550	10.560	10.560	10,056,975
2025-11-26	10.620	11.060	10.520	10.640	10.640	18,518,462
2025-11-25	10.420	10.650	10.380	10.560	10.560	10,425,321
2025-11-24	10.310	10.430	10.290	10.380	10.380	7,127,410
2025-11-21	10.660	10.790	10.270	10.290	10.290	16,329,783
2025-11-20	10.790	10.850	10.660	10.720	10.720	8,829,373
2025-11-19	11.000	11.050	10.610	10.700	10.700	16,010,191
2025-11-18	11.070	11.190	10.950	11.000	11.000	14,015,109
2025-11-17	11.300	11.330	11.070	11.150	11.150	17,610,352
2025-11-14	11.250	11.410	11.200	11.260	11.260	21,355,200
2025-11-13	11.330	11.340	11.160	11.310	11.310	21,430,632
2025-11-12	11.070	11.360	11.070	11.360	11.360	32,222,147
2025-11-11	11.100	11.130	11.000	11.080	11.080	13,433,271
2025-11-10	11.000	11.180	10.990	11.120	11.120	16,010,184
2025-11-07	10.970	11.060	10.870	10.930	10.930	14,878,980
2025-11-06	10.950	11.030	10.860	10.970	10.970	11,359,179
2025-11-05	10.940	11.030	10.910	10.970	10.970	12,083,294
2025-11-04	11.200	11.200	10.940	11.030	11.030	16,982,002
2025-11-03	11.220	11.270	11.070	11.210	11.210	22,011,080
2025-10-31	10.930	11.270	10.880	11.210	11.210	30,003,700
2025-10-30	11.050	11.070	10.830	10.950	10.950	20,899,900
2025-10-29	11.050	11.120	10.870	11.030	11.030	21,834,500
2025-10-28	10.580	11.190	10.560	11.150	11.150	59,935,000
2025-10-27	10.480	10.550	10.430	10.510	10.510	12,533,619
2025-10-24	10.550	10.550	10.380	10.420	10.420	10,412,964
2025-10-23	10.520	10.580	10.320	10.490	10.490	13,098,200
2025-10-22	10.610	10.700	10.530	10.550	10.550	9,500,307

← NewerPage 4 of 5 · 242 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.